Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
26 Mar 2024 | 67.43 | 67.43 | 67.43 | 67.43 | 67.43 | - |
25 Mar 2024 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | - |
22 Mar 2024 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | - |
21 Mar 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
20 Mar 2024 | 67.47 | 67.47 | 67.47 | 67.47 | 67.47 | - |
19 Mar 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.64 | - |
18 Mar 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
15 Mar 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
14 Mar 2024 | 67.11 | 67.11 | 67.11 | 67.11 | 67.11 | - |
13 Mar 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | - |
12 Mar 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
11 Mar 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
08 Mar 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.83 | - |
07 Mar 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
06 Mar 2024 | 65.58 | 65.58 | 65.58 | 65.58 | 65.58 | - |
05 Mar 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
04 Mar 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
01 Mar 2024 | 65.37 | 65.37 | 65.37 | 65.37 | 65.37 | - |
29 Feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
28 Feb 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
27 Feb 2024 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
26 Feb 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
23 Feb 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
22 Feb 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
21 Feb 2024 | 65.04 | 65.04 | 65.04 | 65.04 | 65.04 | - |
20 Feb 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
16 Feb 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
15 Feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
14 Feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
13 Feb 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
12 Feb 2024 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
09 Feb 2024 | 65.14 | 65.14 | 65.14 | 65.14 | 65.14 | - |
08 Feb 2024 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | - |
07 Feb 2024 | 64.81 | 64.81 | 64.81 | 64.81 | 64.81 | - |
06 Feb 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
05 Feb 2024 | 64.55 | 64.55 | 64.55 | 64.55 | 64.55 | - |
02 Feb 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
01 Feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
31 Jan 2024 | 65.84 | 65.84 | 65.84 | 65.84 | 65.84 | - |
30 Jan 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
29 Jan 2024 | 65.57 | 65.57 | 65.57 | 65.57 | 65.57 | - |
26 Jan 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
25 Jan 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
24 Jan 2024 | 65.64 | 65.64 | 65.64 | 65.64 | 65.64 | - |
23 Jan 2024 | 65.02 | 65.02 | 65.02 | 65.02 | 65.02 | - |
22 Jan 2024 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | - |
19 Jan 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
18 Jan 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
17 Jan 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
16 Jan 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
12 Jan 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
11 Jan 2024 | 64.37 | 64.37 | 64.37 | 64.37 | 64.37 | - |
10 Jan 2024 | 64.13 | 64.13 | 64.13 | 64.13 | 64.13 | - |
09 Jan 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
08 Jan 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | - |
05 Jan 2024 | 64.74 | 64.74 | 64.74 | 64.74 | 64.74 | - |
04 Jan 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | - |
03 Jan 2024 | 64.76 | 64.76 | 64.76 | 64.76 | 64.76 | - |
02 Jan 2024 | 64.43 | 64.43 | 64.43 | 64.43 | 64.43 | - |
29 Dec 2023 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
28 Dec 2023 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
27 Dec 2023 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
26 Dec 2023 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
22 Dec 2023 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
21 Dec 2023 | 65.05 | 65.05 | 65.05 | 65.05 | 65.05 | - |
20 Dec 2023 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | - |
20 Dec 2023 | 2.321 Dividend | |||||
19 Dec 2023 | 67.88 | 67.88 | 67.88 | 67.88 | 65.56 | - |
18 Dec 2023 | 67.53 | 67.53 | 67.53 | 67.53 | 65.22 | - |
15 Dec 2023 | 67.46 | 67.46 | 67.46 | 67.46 | 65.15 | - |
14 Dec 2023 | 67.19 | 67.19 | 67.19 | 67.19 | 64.89 | - |
13 Dec 2023 | 65.87 | 65.87 | 65.87 | 65.87 | 63.62 | - |
12 Dec 2023 | 65.82 | 65.82 | 65.82 | 65.82 | 63.57 | - |
11 Dec 2023 | 66.38 | 66.38 | 66.38 | 66.38 | 64.11 | - |
08 Dec 2023 | 66.69 | 66.69 | 66.69 | 66.69 | 64.41 | - |
07 Dec 2023 | 66.33 | 66.33 | 66.33 | 66.33 | 64.06 | - |
06 Dec 2023 | 66.15 | 66.15 | 66.15 | 66.15 | 63.89 | - |
05 Dec 2023 | 67.46 | 67.46 | 67.46 | 67.46 | 65.15 | - |
04 Dec 2023 | 67.96 | 67.96 | 67.96 | 67.96 | 65.64 | - |
01 Dec 2023 | 68.54 | 68.54 | 68.54 | 68.54 | 66.20 | - |
30 Nov 2023 | 68.77 | 68.77 | 68.77 | 68.77 | 66.42 | - |
29 Nov 2023 | 69.30 | 69.30 | 69.30 | 69.30 | 66.93 | - |
28 Nov 2023 | 69.05 | 69.05 | 69.05 | 69.05 | 66.69 | - |
27 Nov 2023 | 68.29 | 68.29 | 68.29 | 68.29 | 65.95 | - |
24 Nov 2023 | 68.65 | 68.65 | 68.65 | 68.65 | 66.30 | - |
22 Nov 2023 | 69.12 | 69.12 | 69.12 | 69.12 | 66.76 | - |
21 Nov 2023 | 69.77 | 69.77 | 69.77 | 69.77 | 67.38 | - |
20 Nov 2023 | 69.56 | 69.56 | 69.56 | 69.56 | 67.18 | - |
17 Nov 2023 | 68.79 | 68.79 | 68.79 | 68.79 | 66.44 | - |
16 Nov 2023 | 68.42 | 68.42 | 68.42 | 68.42 | 66.08 | - |
15 Nov 2023 | 69.51 | 69.51 | 69.51 | 69.51 | 67.13 | - |
14 Nov 2023 | 69.59 | 69.59 | 69.59 | 69.59 | 67.21 | - |
13 Nov 2023 | 69.47 | 69.47 | 69.47 | 69.47 | 67.09 | - |
10 Nov 2023 | 68.51 | 68.51 | 68.51 | 68.51 | 66.17 | - |
09 Nov 2023 | 68.75 | 68.75 | 68.75 | 68.75 | 66.40 | - |
08 Nov 2023 | 68.87 | 68.87 | 68.87 | 68.87 | 66.52 | - |
07 Nov 2023 | 69.25 | 69.25 | 69.25 | 69.25 | 66.88 | - |
06 Nov 2023 | 70.47 | 70.47 | 70.47 | 70.47 | 68.06 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |