Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 64.46 | 64.62 | 64.46 | 64.57 | 64.57 | 1,665 |
27 Mar 2024 | 64.56 | 64.72 | 64.56 | 64.72 | 64.72 | 1,100 |
26 Mar 2024 | 64.75 | 64.76 | 64.70 | 64.70 | 64.70 | 5,800 |
25 Mar 2024 | 64.66 | 64.77 | 64.66 | 64.77 | 64.77 | 1,200 |
22 Mar 2024 | 64.59 | 64.61 | 64.51 | 64.51 | 64.51 | 3,200 |
21 Mar 2024 | 65.12 | 65.12 | 65.06 | 65.06 | 65.06 | 2,200 |
20 Mar 2024 | 64.54 | 65.25 | 64.53 | 65.25 | 65.25 | 19,300 |
19 Mar 2024 | 64.53 | 64.71 | 64.53 | 64.71 | 64.71 | 7,400 |
18 Mar 2024 | 65.02 | 65.07 | 64.91 | 64.95 | 64.95 | 4,300 |
15 Mar 2024 | 64.95 | 65.08 | 64.95 | 64.98 | 64.98 | 3,200 |
14 Mar 2024 | 65.37 | 65.37 | 65.12 | 65.20 | 65.20 | 4,500 |
13 Mar 2024 | 65.47 | 65.63 | 65.47 | 65.57 | 65.57 | 2,600 |
12 Mar 2024 | 65.33 | 65.40 | 65.27 | 65.40 | 65.40 | 4,300 |
11 Mar 2024 | 65.39 | 65.46 | 65.38 | 65.46 | 65.46 | 1,700 |
08 Mar 2024 | 65.78 | 65.78 | 65.53 | 65.54 | 65.54 | 3,600 |
07 Mar 2024 | 65.38 | 65.54 | 65.38 | 65.52 | 65.52 | 6,100 |
06 Mar 2024 | 65.00 | 65.08 | 64.96 | 65.00 | 65.00 | 4,000 |
05 Mar 2024 | 64.28 | 64.54 | 64.28 | 64.39 | 64.39 | 9,600 |
04 Mar 2024 | 64.57 | 64.57 | 64.41 | 64.41 | 64.41 | 8,600 |
01 Mar 2024 | 64.29 | 64.65 | 64.27 | 64.62 | 64.62 | 61,100 |
01 Mar 2024 | 0.079 Dividend | |||||
29 Feb 2024 | 64.48 | 64.67 | 64.35 | 64.42 | 64.34 | 3,200 |
28 Feb 2024 | 64.40 | 64.40 | 64.27 | 64.35 | 64.27 | 2,200 |
27 Feb 2024 | 64.74 | 64.84 | 64.74 | 64.83 | 64.75 | 1,600 |
26 Feb 2024 | 64.80 | 64.80 | 64.72 | 64.79 | 64.71 | 2,700 |
23 Feb 2024 | 65.10 | 65.10 | 64.94 | 65.01 | 64.93 | 13,400 |
22 Feb 2024 | 64.94 | 64.94 | 64.91 | 64.94 | 64.86 | 16,200 |
21 Feb 2024 | 64.90 | 64.90 | 64.74 | 64.87 | 64.79 | 5,700 |
20 Feb 2024 | 65.06 | 65.16 | 64.84 | 64.89 | 64.81 | 17,300 |
16 Feb 2024 | 64.42 | 64.72 | 64.42 | 64.68 | 64.60 | 9,500 |
15 Feb 2024 | 64.47 | 64.58 | 64.41 | 64.58 | 64.50 | 1,600 |
14 Feb 2024 | 64.15 | 64.27 | 64.10 | 64.26 | 64.18 | 13,000 |
13 Feb 2024 | 64.04 | 64.07 | 63.80 | 63.90 | 63.82 | 9,500 |
12 Feb 2024 | 64.51 | 64.75 | 64.51 | 64.68 | 64.60 | 15,600 |
09 Feb 2024 | 64.49 | 64.60 | 64.48 | 64.58 | 64.50 | 19,400 |
08 Feb 2024 | 64.16 | 64.31 | 64.16 | 64.29 | 64.21 | 13,200 |
07 Feb 2024 | 64.51 | 64.67 | 64.51 | 64.62 | 64.54 | 166,700 |
06 Feb 2024 | 64.23 | 64.60 | 64.23 | 64.60 | 64.52 | 135,400 |
05 Feb 2024 | 64.20 | 64.23 | 64.07 | 64.21 | 64.13 | 19,100 |
02 Feb 2024 | 64.62 | 64.70 | 64.41 | 64.52 | 64.44 | 4,400 |
01 Feb 2024 | 64.52 | 65.09 | 64.52 | 65.09 | 65.01 | 5,600 |
01 Feb 2024 | 0.085 Dividend | |||||
31 Jan 2024 | 65.42 | 65.61 | 65.01 | 65.05 | 64.89 | 7,500 |
30 Jan 2024 | 65.34 | 65.47 | 65.22 | 65.41 | 65.24 | 2,600 |
29 Jan 2024 | 65.33 | 65.55 | 65.24 | 65.55 | 65.38 | 6,700 |
26 Jan 2024 | 65.30 | 65.30 | 65.16 | 65.17 | 65.01 | 2,400 |
25 Jan 2024 | 65.44 | 65.44 | 65.15 | 65.25 | 65.08 | 12,500 |
24 Jan 2024 | 65.58 | 65.58 | 65.18 | 65.18 | 65.01 | 12,000 |
23 Jan 2024 | 65.18 | 65.18 | 65.13 | 65.13 | 64.97 | 1,000 |
22 Jan 2024 | 65.29 | 65.33 | 65.11 | 65.13 | 64.97 | 2,800 |
19 Jan 2024 | 65.17 | 65.36 | 65.12 | 65.36 | 65.19 | 41,600 |
18 Jan 2024 | 65.02 | 65.07 | 64.93 | 65.07 | 64.91 | 6,300 |
17 Jan 2024 | 64.75 | 64.89 | 64.72 | 64.89 | 64.73 | 6,600 |
16 Jan 2024 | 65.48 | 65.48 | 65.16 | 65.22 | 65.05 | 6,600 |
12 Jan 2024 | 66.46 | 66.61 | 66.20 | 66.20 | 66.03 | 3,600 |
11 Jan 2024 | 66.07 | 66.25 | 65.82 | 66.25 | 66.08 | 7,000 |
10 Jan 2024 | 66.20 | 66.39 | 66.20 | 66.38 | 66.21 | 335,300 |
09 Jan 2024 | 66.24 | 66.26 | 66.09 | 66.16 | 65.99 | 7,900 |
08 Jan 2024 | 66.14 | 66.52 | 66.14 | 66.52 | 66.35 | 5,300 |
05 Jan 2024 | 66.31 | 66.50 | 66.22 | 66.48 | 66.31 | 4,300 |
04 Jan 2024 | 66.42 | 66.44 | 66.30 | 66.36 | 66.19 | 4,600 |
03 Jan 2024 | 66.40 | 66.58 | 66.40 | 66.55 | 66.38 | 11,300 |
02 Jan 2024 | 67.04 | 67.11 | 66.85 | 66.85 | 66.68 | 7,400 |
02 Jan 2024 | 0.089 Dividend | |||||
29 Dec 2023 | 67.21 | 67.73 | 67.21 | 67.52 | 67.26 | 8,000 |
28 Dec 2023 | 67.68 | 67.93 | 67.68 | 67.68 | 67.42 | 17,400 |
27 Dec 2023 | 67.83 | 67.87 | 67.75 | 67.81 | 67.55 | 44,600 |
26 Dec 2023 | 67.47 | 67.62 | 67.47 | 67.59 | 67.33 | 10,400 |
22 Dec 2023 | 67.59 | 67.60 | 67.30 | 67.35 | 67.09 | 12,600 |
21 Dec 2023 | 67.08 | 67.37 | 67.08 | 67.37 | 67.11 | 7,500 |
20 Dec 2023 | 67.04 | 67.09 | 66.63 | 66.63 | 66.37 | 22,200 |
19 Dec 2023 | 66.74 | 67.05 | 66.74 | 66.97 | 66.71 | 26,600 |
18 Dec 2023 | 66.57 | 66.57 | 66.25 | 66.37 | 66.11 | 20,100 |
15 Dec 2023 | 66.29 | 66.57 | 66.11 | 66.38 | 66.12 | 26,900 |
14 Dec 2023 | 66.24 | 66.52 | 66.19 | 66.32 | 66.06 | 28,600 |
13 Dec 2023 | 65.06 | 66.04 | 65.04 | 66.04 | 65.79 | 6,500 |
12 Dec 2023 | 64.86 | 64.99 | 64.77 | 64.96 | 64.71 | 5,500 |
11 Dec 2023 | 64.94 | 65.04 | 64.94 | 65.04 | 64.79 | 6,400 |
08 Dec 2023 | 64.97 | 65.15 | 64.97 | 65.13 | 64.88 | 16,000 |
07 Dec 2023 | 65.07 | 65.44 | 65.05 | 65.36 | 65.11 | 4,800 |
06 Dec 2023 | 65.15 | 65.24 | 64.81 | 64.85 | 64.60 | 4,100 |
05 Dec 2023 | 64.87 | 64.94 | 64.83 | 64.88 | 64.63 | 5,500 |
04 Dec 2023 | 65.48 | 65.60 | 65.41 | 65.52 | 65.27 | 4,800 |
01 Dec 2023 | 65.39 | 66.06 | 65.39 | 66.06 | 65.81 | 7,600 |
01 Dec 2023 | 0.069 Dividend | |||||
30 Nov 2023 | 65.32 | 65.72 | 65.08 | 65.48 | 65.16 | 6,400 |
29 Nov 2023 | 65.52 | 65.71 | 65.49 | 65.51 | 65.19 | 6,700 |
28 Nov 2023 | 65.67 | 66.09 | 65.66 | 65.85 | 65.53 | 10,000 |
27 Nov 2023 | 65.42 | 65.48 | 65.26 | 65.47 | 65.15 | 13,400 |
24 Nov 2023 | 65.13 | 65.27 | 65.13 | 65.27 | 64.95 | 1,100 |
22 Nov 2023 | 64.84 | 64.84 | 64.70 | 64.79 | 64.47 | 1,200 |
21 Nov 2023 | 65.15 | 65.27 | 64.87 | 64.93 | 64.61 | 22,700 |
20 Nov 2023 | 64.68 | 65.03 | 64.68 | 64.98 | 64.66 | 5,800 |
17 Nov 2023 | 64.32 | 64.51 | 64.32 | 64.51 | 64.19 | 1,700 |
16 Nov 2023 | 64.10 | 64.16 | 63.94 | 64.03 | 63.72 | 6,900 |
15 Nov 2023 | 64.36 | 64.62 | 64.36 | 64.50 | 64.18 | 4,100 |
14 Nov 2023 | 63.90 | 64.51 | 63.90 | 64.51 | 64.19 | 5,200 |
13 Nov 2023 | 63.01 | 63.26 | 63.01 | 63.23 | 62.92 | 2,500 |
10 Nov 2023 | 62.94 | 63.05 | 62.86 | 63.05 | 62.74 | 4,200 |
09 Nov 2023 | 63.54 | 63.61 | 63.10 | 63.10 | 62.79 | 3,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |