Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
26 Mar 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
25 Mar 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
22 Mar 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
21 Mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
20 Mar 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
19 Mar 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
18 Mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
15 Mar 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
14 Mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
13 Mar 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
12 Mar 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
11 Mar 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
08 Mar 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
07 Mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
06 Mar 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
05 Mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
04 Mar 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
01 Mar 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
29 Feb 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
28 Feb 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
27 Feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
26 Feb 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
23 Feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
22 Feb 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
21 Feb 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
20 Feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
16 Feb 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
15 Feb 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
14 Feb 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
13 Feb 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
12 Feb 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
09 Feb 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
08 Feb 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
07 Feb 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
06 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
05 Feb 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
02 Feb 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
01 Feb 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
31 Jan 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
30 Jan 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
29 Jan 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
26 Jan 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
25 Jan 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
24 Jan 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
23 Jan 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
22 Jan 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
19 Jan 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
18 Jan 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
17 Jan 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
16 Jan 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
12 Jan 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
11 Jan 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
10 Jan 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
09 Jan 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
08 Jan 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
05 Jan 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
04 Jan 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
03 Jan 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
02 Jan 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
29 Dec 2023 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
28 Dec 2023 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
27 Dec 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
26 Dec 2023 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
22 Dec 2023 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
21 Dec 2023 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
20 Dec 2023 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
19 Dec 2023 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
18 Dec 2023 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
15 Dec 2023 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
14 Dec 2023 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
14 Dec 2023 | 0.357 Dividend | |||||
13 Dec 2023 | 68.01 | 68.01 | 68.01 | 68.01 | 67.65 | - |
12 Dec 2023 | 66.14 | 66.14 | 66.14 | 66.14 | 65.79 | - |
11 Dec 2023 | 66.09 | 66.09 | 66.09 | 66.09 | 65.74 | - |
08 Dec 2023 | 66.04 | 66.04 | 66.04 | 66.04 | 65.69 | - |
07 Dec 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 65.18 | - |
06 Dec 2023 | 64.93 | 64.93 | 64.93 | 64.93 | 64.59 | - |
05 Dec 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 65.06 | - |
04 Dec 2023 | 66.40 | 66.40 | 66.40 | 66.40 | 66.05 | - |
01 Dec 2023 | 66.58 | 66.58 | 66.58 | 66.58 | 66.23 | - |
30 Nov 2023 | 65.51 | 65.51 | 65.51 | 65.51 | 65.17 | - |
29 Nov 2023 | 64.79 | 64.79 | 64.79 | 64.79 | 64.45 | - |
28 Nov 2023 | 63.98 | 63.98 | 63.98 | 63.98 | 63.64 | - |
27 Nov 2023 | 63.71 | 63.71 | 63.71 | 63.71 | 63.38 | - |
24 Nov 2023 | 64.01 | 64.01 | 64.01 | 64.01 | 63.67 | - |
22 Nov 2023 | 63.74 | 63.74 | 63.74 | 63.74 | 63.41 | - |
21 Nov 2023 | 63.49 | 63.49 | 63.49 | 63.49 | 63.16 | - |
20 Nov 2023 | 63.83 | 63.83 | 63.83 | 63.83 | 63.49 | - |
17 Nov 2023 | 63.53 | 63.53 | 63.53 | 63.53 | 63.20 | - |
16 Nov 2023 | 63.10 | 63.10 | 63.10 | 63.10 | 62.77 | - |
15 Nov 2023 | 63.66 | 63.66 | 63.66 | 63.66 | 63.33 | - |
14 Nov 2023 | 63.07 | 63.07 | 63.07 | 63.07 | 62.74 | - |
13 Nov 2023 | 61.32 | 61.32 | 61.32 | 61.32 | 61.00 | - |
10 Nov 2023 | 61.50 | 61.50 | 61.50 | 61.50 | 61.18 | - |
09 Nov 2023 | 60.61 | 60.61 | 60.61 | 60.61 | 60.29 | - |
08 Nov 2023 | 61.41 | 61.41 | 61.41 | 61.41 | 61.09 | - |
07 Nov 2023 | 61.82 | 61.82 | 61.82 | 61.82 | 61.50 | - |
06 Nov 2023 | 61.84 | 61.84 | 61.84 | 61.84 | 61.52 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |