Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 May 2024 | 85.85 | 85.85 | 85.79 | 85.79 | 85.79 | 300 |
09 May 2024 | 86.28 | 86.28 | 86.28 | 86.28 | 86.28 | 100 |
08 May 2024 | 85.95 | 85.95 | 85.90 | 85.90 | 85.90 | 100 |
07 May 2024 | 86.43 | 86.43 | 86.43 | 86.43 | 86.43 | 300 |
06 May 2024 | 85.85 | 85.85 | 85.85 | 85.85 | 85.85 | 100 |
03 May 2024 | 85.15 | 85.51 | 85.15 | 85.51 | 85.51 | 200 |
02 May 2024 | 84.63 | 84.63 | 84.63 | 84.63 | 84.63 | - |
01 May 2024 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | 100 |
01 May 2024 | 0.345 Dividend | |||||
30 Apr 2024 | 84.29 | 84.29 | 84.08 | 84.08 | 83.73 | 200 |
29 Apr 2024 | 84.45 | 84.72 | 84.45 | 84.72 | 84.37 | 600 |
26 Apr 2024 | 84.40 | 84.40 | 84.09 | 84.09 | 83.74 | 900 |
25 Apr 2024 | 83.71 | 83.71 | 83.71 | 83.71 | 83.37 | 300 |
24 Apr 2024 | 84.09 | 84.16 | 84.09 | 84.16 | 83.82 | 300 |
23 Apr 2024 | 84.77 | 84.77 | 84.77 | 84.77 | 84.42 | 100 |
22 Apr 2024 | 84.50 | 84.83 | 84.50 | 84.83 | 84.48 | 100 |
19 Apr 2024 | 84.79 | 84.86 | 84.79 | 84.86 | 84.51 | 3,200 |
18 Apr 2024 | 84.62 | 84.62 | 84.62 | 84.62 | 84.27 | - |
17 Apr 2024 | 85.03 | 85.03 | 85.03 | 85.03 | 84.68 | 100 |
16 Apr 2024 | 83.77 | 84.30 | 83.77 | 84.22 | 83.87 | 1,800 |
15 Apr 2024 | 85.05 | 85.05 | 84.48 | 84.69 | 84.35 | 700 |
12 Apr 2024 | 86.30 | 86.30 | 86.15 | 86.15 | 85.79 | 200 |
11 Apr 2024 | 85.59 | 85.59 | 85.59 | 85.59 | 85.24 | 100 |
10 Apr 2024 | 86.18 | 86.18 | 85.96 | 85.96 | 85.61 | 2,000 |
09 Apr 2024 | 87.88 | 87.88 | 87.88 | 87.88 | 87.52 | 1,300 |
08 Apr 2024 | 87.14 | 87.14 | 87.06 | 87.06 | 86.70 | 300 |
05 Apr 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 86.80 | 100 |
04 Apr 2024 | 88.22 | 88.35 | 88.22 | 88.31 | 87.95 | 1,100 |
03 Apr 2024 | 87.64 | 87.64 | 87.64 | 87.64 | 87.28 | 100 |
02 Apr 2024 | 87.78 | 87.78 | 87.78 | 87.78 | 87.42 | 400 |
01 Apr 2024 | 88.17 | 88.17 | 88.12 | 88.12 | 87.76 | 100 |
28 Mar 2024 | 90.25 | 90.25 | 90.25 | 90.25 | 89.88 | 100 |
27 Mar 2024 | 90.23 | 90.23 | 90.23 | 90.23 | 89.86 | 100 |
26 Mar 2024 | 89.44 | 89.44 | 89.44 | 89.44 | 89.07 | 400 |
25 Mar 2024 | 89.15 | 89.15 | 89.15 | 89.15 | 88.78 | 300 |
22 Mar 2024 | 89.55 | 89.55 | 89.55 | 89.55 | 89.18 | 300 |
21 Mar 2024 | 88.70 | 88.70 | 88.70 | 88.70 | 88.34 | 100 |
20 Mar 2024 | 88.55 | 88.55 | 88.55 | 88.55 | 88.18 | 900 |
19 Mar 2024 | 88.64 | 88.64 | 88.64 | 88.64 | 88.28 | 500 |
18 Mar 2024 | 88.44 | 88.44 | 88.34 | 88.34 | 87.98 | 100 |
15 Mar 2024 | 88.62 | 88.62 | 88.62 | 88.62 | 88.26 | 200 |
14 Mar 2024 | 89.06 | 89.06 | 88.59 | 88.62 | 88.25 | 36,200 |
13 Mar 2024 | 90.14 | 90.14 | 90.03 | 90.03 | 89.66 | 1,900 |
12 Mar 2024 | 90.45 | 90.45 | 90.45 | 90.45 | 90.08 | 300 |
11 Mar 2024 | 91.19 | 91.22 | 91.08 | 91.22 | 90.84 | 79,200 |
08 Mar 2024 | 91.35 | 91.51 | 91.28 | 91.28 | 90.91 | 900 |
07 Mar 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.09 | 100 |
06 Mar 2024 | 91.46 | 91.46 | 91.46 | 91.46 | 91.09 | 100 |
05 Mar 2024 | 90.95 | 90.95 | 90.95 | 90.95 | 90.57 | 100 |
04 Mar 2024 | 89.71 | 89.71 | 89.71 | 89.71 | 89.34 | 200 |
01 Mar 2024 | 90.13 | 90.13 | 90.06 | 90.06 | 89.69 | 200 |
29 Feb 2024 | 89.90 | 89.90 | 89.85 | 89.85 | 89.48 | 100 |
28 Feb 2024 | 88.99 | 89.34 | 88.93 | 89.34 | 88.98 | 24,100 |
27 Feb 2024 | 88.77 | 88.77 | 88.77 | 88.77 | 88.40 | 1,200 |
26 Feb 2024 | 89.74 | 89.74 | 89.31 | 89.31 | 88.95 | 2,500 |
23 Feb 2024 | 88.85 | 89.70 | 88.85 | 89.70 | 89.33 | 3,900 |
22 Feb 2024 | 88.40 | 88.40 | 88.40 | 88.40 | 88.04 | 200 |
21 Feb 2024 | 88.11 | 88.11 | 88.11 | 88.11 | 87.75 | 100 |
20 Feb 2024 | 88.68 | 88.83 | 88.61 | 88.66 | 88.30 | 14,600 |
16 Feb 2024 | 88.30 | 88.63 | 88.30 | 88.63 | 88.27 | 33,900 |
15 Feb 2024 | 89.12 | 89.12 | 89.12 | 89.12 | 88.75 | 1,000 |
14 Feb 2024 | 88.65 | 88.65 | 88.65 | 88.65 | 88.29 | 200 |
13 Feb 2024 | 88.29 | 88.29 | 88.29 | 88.29 | 87.92 | 100 |
12 Feb 2024 | 89.76 | 89.78 | 89.76 | 89.78 | 89.41 | 4,500 |
09 Feb 2024 | 89.65 | 89.65 | 89.65 | 89.65 | 89.28 | 500 |
08 Feb 2024 | 89.79 | 89.79 | 89.79 | 89.79 | 89.42 | 100 |
07 Feb 2024 | 90.61 | 90.61 | 90.41 | 90.41 | 90.04 | 12,800 |
06 Feb 2024 | 90.55 | 90.74 | 90.55 | 90.74 | 90.37 | 2,300 |
05 Feb 2024 | 89.90 | 89.93 | 89.84 | 89.93 | 89.56 | 2,900 |
02 Feb 2024 | 92.10 | 92.10 | 91.86 | 91.86 | 91.49 | 300 |
01 Feb 2024 | 93.78 | 93.78 | 93.78 | 93.78 | 93.39 | 100 |
01 Feb 2024 | 0.348 Dividend | |||||
31 Jan 2024 | 92.45 | 92.45 | 92.24 | 92.24 | 91.51 | 2,900 |
30 Jan 2024 | 91.24 | 91.49 | 91.24 | 91.49 | 90.77 | 17,300 |
29 Jan 2024 | 90.69 | 90.69 | 90.69 | 90.69 | 89.98 | 300 |
26 Jan 2024 | 89.68 | 89.68 | 89.68 | 89.68 | 88.98 | 400 |
25 Jan 2024 | 89.90 | 89.90 | 89.82 | 89.82 | 89.11 | 600 |
24 Jan 2024 | 89.67 | 89.67 | 89.16 | 89.16 | 88.46 | 15,000 |
23 Jan 2024 | 89.52 | 89.78 | 89.52 | 89.78 | 89.07 | 500 |
22 Jan 2024 | 90.34 | 90.45 | 90.34 | 90.45 | 89.74 | 800 |
19 Jan 2024 | 89.35 | 89.88 | 89.35 | 89.88 | 89.17 | 100 |
18 Jan 2024 | 89.60 | 89.60 | 89.60 | 89.60 | 88.89 | 100 |
17 Jan 2024 | 90.44 | 90.50 | 90.44 | 90.50 | 89.79 | 100 |
16 Jan 2024 | 91.32 | 91.38 | 90.61 | 90.63 | 89.92 | 73,500 |
12 Jan 2024 | 92.22 | 92.22 | 92.22 | 92.22 | 91.50 | 100 |
11 Jan 2024 | 92.37 | 92.37 | 92.37 | 92.37 | 91.65 | 2,000 |
10 Jan 2024 | 92.55 | 92.55 | 91.93 | 91.93 | 91.20 | 7,500 |
09 Jan 2024 | 92.46 | 92.47 | 92.35 | 92.47 | 91.74 | 600 |
08 Jan 2024 | 92.69 | 92.69 | 92.69 | 92.69 | 91.96 | 100 |
05 Jan 2024 | 93.15 | 93.15 | 92.04 | 92.04 | 91.32 | 6,500 |
04 Jan 2024 | 92.93 | 92.97 | 92.93 | 92.97 | 92.24 | 600 |
03 Jan 2024 | 93.13 | 94.35 | 93.13 | 94.35 | 93.61 | 10,300 |
02 Jan 2024 | 93.92 | 93.92 | 93.92 | 93.92 | 93.18 | 100 |
29 Dec 2023 | 94.84 | 95.32 | 94.62 | 94.62 | 93.88 | 3,000 |
28 Dec 2023 | 95.38 | 95.38 | 95.38 | 95.38 | 94.63 | 100 |
28 Dec 2023 | 0.31 Dividend | |||||
27 Dec 2023 | 95.96 | 96.26 | 95.96 | 96.26 | 95.20 | 400 |
26 Dec 2023 | 94.80 | 94.80 | 94.65 | 94.65 | 93.60 | 1,300 |
22 Dec 2023 | 94.39 | 94.52 | 94.39 | 94.48 | 93.44 | 1,100 |
21 Dec 2023 | 94.89 | 94.89 | 94.89 | 94.89 | 93.84 | 200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |