Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | - |
26 Mar 2024 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | - |
25 Mar 2024 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | - |
22 Mar 2024 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | - |
21 Mar 2024 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | - |
20 Mar 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
19 Mar 2024 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | - |
18 Mar 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | - |
15 Mar 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
14 Mar 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
13 Mar 2024 | 73.15 | 73.15 | 73.15 | 73.15 | 73.15 | - |
12 Mar 2024 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | - |
11 Mar 2024 | 72.56 | 72.56 | 72.56 | 72.56 | 72.56 | - |
08 Mar 2024 | 72.62 | 72.62 | 72.62 | 72.62 | 72.62 | - |
07 Mar 2024 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | - |
06 Mar 2024 | 72.54 | 72.54 | 72.54 | 72.54 | 72.54 | - |
05 Mar 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
04 Mar 2024 | 73.11 | 73.11 | 73.11 | 73.11 | 73.11 | - |
01 Mar 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | - |
29 Feb 2024 | 72.72 | 72.72 | 72.72 | 72.72 | 72.72 | - |
28 Feb 2024 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - |
27 Feb 2024 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | - |
26 Feb 2024 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | - |
23 Feb 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
22 Feb 2024 | 72.79 | 72.79 | 72.79 | 72.79 | 72.79 | - |
21 Feb 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
20 Feb 2024 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | - |
16 Feb 2024 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | - |
15 Feb 2024 | 71.84 | 71.84 | 71.84 | 71.84 | 71.84 | - |
14 Feb 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
13 Feb 2024 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | - |
12 Feb 2024 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | - |
09 Feb 2024 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | - |
08 Feb 2024 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | - |
07 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
06 Feb 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
05 Feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
02 Feb 2024 | 71.17 | 71.17 | 71.17 | 71.17 | 71.17 | - |
01 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
31 Jan 2024 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | - |
30 Jan 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
29 Jan 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
26 Jan 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
25 Jan 2024 | 70.73 | 70.73 | 70.73 | 70.73 | 70.73 | - |
24 Jan 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
23 Jan 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
22 Jan 2024 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | - |
19 Jan 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
18 Jan 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | - |
17 Jan 2024 | 68.39 | 68.39 | 68.39 | 68.39 | 68.39 | - |
16 Jan 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
12 Jan 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
11 Jan 2024 | 68.83 | 68.83 | 68.83 | 68.83 | 68.83 | - |
10 Jan 2024 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | - |
09 Jan 2024 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | - |
08 Jan 2024 | 68.62 | 68.62 | 68.62 | 68.62 | 68.62 | - |
05 Jan 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
04 Jan 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
03 Jan 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
02 Jan 2024 | 68.51 | 68.51 | 68.51 | 68.51 | 68.51 | - |
29 Dec 2023 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - |
28 Dec 2023 | 68.96 | 68.96 | 68.96 | 68.96 | 68.96 | - |
27 Dec 2023 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
26 Dec 2023 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
22 Dec 2023 | 68.55 | 68.55 | 68.55 | 68.55 | 68.55 | - |
21 Dec 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
20 Dec 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
19 Dec 2023 | 68.78 | 68.78 | 68.78 | 68.78 | 68.78 | - |
18 Dec 2023 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
15 Dec 2023 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
14 Dec 2023 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
13 Dec 2023 | 68.22 | 68.22 | 68.22 | 68.22 | 68.22 | - |
12 Dec 2023 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | - |
11 Dec 2023 | 67.19 | 67.19 | 67.19 | 67.19 | 67.19 | - |
11 Dec 2023 | 0.144 Dividend | |||||
11 Dec 2023 | 4.641 Capital gain | |||||
08 Dec 2023 | 71.31 | 71.31 | 71.31 | 71.31 | 66.53 | - |
07 Dec 2023 | 71.07 | 71.07 | 71.07 | 71.07 | 66.30 | - |
06 Dec 2023 | 70.82 | 70.82 | 70.82 | 70.82 | 66.07 | - |
05 Dec 2023 | 71.09 | 71.09 | 71.09 | 71.09 | 66.32 | - |
04 Dec 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 66.61 | - |
01 Dec 2023 | 71.55 | 71.55 | 71.55 | 71.55 | 66.75 | - |
30 Nov 2023 | 71.05 | 71.05 | 71.05 | 71.05 | 66.28 | - |
29 Nov 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 65.86 | - |
28 Nov 2023 | 70.66 | 70.66 | 70.66 | 70.66 | 65.92 | - |
27 Nov 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 66.00 | - |
24 Nov 2023 | 71.01 | 71.01 | 71.01 | 71.01 | 66.25 | - |
22 Nov 2023 | 70.93 | 70.93 | 70.93 | 70.93 | 66.17 | - |
21 Nov 2023 | 70.55 | 70.55 | 70.55 | 70.55 | 65.82 | - |
20 Nov 2023 | 70.73 | 70.73 | 70.73 | 70.73 | 65.98 | - |
17 Nov 2023 | 70.22 | 70.22 | 70.22 | 70.22 | 65.51 | - |
16 Nov 2023 | 70.21 | 70.21 | 70.21 | 70.21 | 65.50 | - |
15 Nov 2023 | 70.02 | 70.02 | 70.02 | 70.02 | 65.32 | - |
14 Nov 2023 | 69.80 | 69.80 | 69.80 | 69.80 | 65.12 | - |
13 Nov 2023 | 68.79 | 68.79 | 68.79 | 68.79 | 64.17 | - |
10 Nov 2023 | 68.94 | 68.94 | 68.94 | 68.94 | 64.31 | - |
09 Nov 2023 | 67.90 | 67.90 | 67.90 | 67.90 | 63.34 | - |
08 Nov 2023 | 68.45 | 68.45 | 68.45 | 68.45 | 63.86 | - |
07 Nov 2023 | 68.27 | 68.27 | 68.27 | 68.27 | 63.69 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |