Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 78.51 | 78.70 | 78.33 | 78.39 | 78.39 | 3,927 |
27 Mar 2024 | 77.71 | 78.03 | 77.41 | 77.75 | 77.75 | 844 |
26 Mar 2024 | 76.66 | 77.24 | 76.66 | 76.97 | 76.97 | 2,960 |
25 Mar 2024 | 76.49 | 77.08 | 76.48 | 76.88 | 76.88 | 386 |
22 Mar 2024 | 77.44 | 77.63 | 76.58 | 76.63 | 76.63 | 64,356 |
21 Mar 2024 | 76.67 | 77.11 | 76.67 | 77.11 | 77.11 | 901 |
20 Mar 2024 | 75.59 | 76.60 | 75.59 | 76.46 | 76.46 | 1,034 |
19 Mar 2024 | 75.34 | 76.15 | 75.34 | 75.96 | 75.96 | 102,273 |
18 Mar 2024 | 76.17 | 76.46 | 75.15 | 75.67 | 75.67 | 2,259 |
15 Mar 2024 | 76.06 | 76.21 | 75.23 | 75.70 | 75.70 | 443,232 |
14 Mar 2024 | 75.62 | 75.90 | 74.99 | 75.69 | 75.69 | 1,128 |
13 Mar 2024 | 75.67 | 76.02 | 75.60 | 75.71 | 75.71 | 1,445 |
13 Mar 2024 | 0.36 Dividend | |||||
12 Mar 2024 | 74.91 | 75.66 | 74.83 | 75.39 | 75.03 | 445,904 |
11 Mar 2024 | 74.07 | 75.21 | 74.07 | 75.21 | 74.85 | 708 |
08 Mar 2024 | 74.70 | 74.75 | 74.48 | 74.69 | 74.33 | 297 |
07 Mar 2024 | 75.08 | 75.41 | 74.59 | 74.67 | 74.32 | 771 |
06 Mar 2024 | 73.87 | 74.91 | 73.21 | 74.73 | 74.37 | 3,063 |
05 Mar 2024 | 72.99 | 74.22 | 72.99 | 73.96 | 73.61 | 2,412 |
04 Mar 2024 | 72.36 | 73.07 | 72.20 | 73.07 | 72.72 | 1,568 |
01 Mar 2024 | 72.88 | 73.43 | 72.82 | 72.86 | 72.52 | 10,550 |
29 Feb 2024 | 72.43 | 72.75 | 72.17 | 72.65 | 72.30 | 414,114 |
28 Feb 2024 | 72.20 | 72.35 | 71.74 | 72.34 | 72.00 | 433 |
27 Feb 2024 | 71.39 | 71.88 | 71.39 | 71.88 | 71.54 | 59 |
26 Feb 2024 | 71.34 | 72.42 | 71.34 | 72.12 | 71.78 | 2,101 |
23 Feb 2024 | 71.14 | 71.73 | 71.14 | 71.33 | 70.99 | 1,343 |
22 Feb 2024 | 68.72 | 69.57 | 68.72 | 69.57 | 69.23 | 443 |
21 Feb 2024 | 68.64 | 69.01 | 68.50 | 68.50 | 68.17 | 525 |
20 Feb 2024 | 69.01 | 69.46 | 68.51 | 68.60 | 68.27 | 6,147 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 70.30 | 70.69 | 69.99 | 70.03 | 69.70 | 1,287 |
15 Feb 2024 | 69.02 | 70.42 | 69.02 | 70.13 | 69.80 | 527 |
14 Feb 2024 | 72.39 | 73.24 | 68.83 | 68.86 | 68.53 | 8,380 |
13 Feb 2024 | 69.95 | 70.33 | 69.31 | 69.95 | 69.61 | 2,793 |
12 Feb 2024 | 69.28 | 70.11 | 69.28 | 70.09 | 69.75 | 1,004 |
09 Feb 2024 | 68.10 | 68.75 | 68.10 | 68.75 | 68.42 | 310 |
08 Feb 2024 | 69.56 | 69.56 | 68.06 | 68.14 | 67.82 | 5,086 |
07 Feb 2024 | 68.93 | 69.68 | 68.93 | 69.52 | 69.19 | 1,489 |
06 Feb 2024 | 68.77 | 69.31 | 68.72 | 69.06 | 68.73 | 89,238 |
05 Feb 2024 | 68.94 | 69.23 | 68.81 | 68.95 | 68.62 | 1,910 |
02 Feb 2024 | 69.35 | 69.99 | 69.20 | 69.83 | 69.50 | 1,988 |
01 Feb 2024 | 69.01 | 69.19 | 67.65 | 68.24 | 67.92 | 16,952 |
31 Jan 2024 | 71.00 | 71.06 | 69.86 | 69.86 | 69.53 | 2,542 |
30 Jan 2024 | 69.33 | 70.21 | 69.33 | 70.08 | 69.75 | 1,987 |
29 Jan 2024 | 69.41 | 69.54 | 69.09 | 69.09 | 68.76 | 1,049 |
26 Jan 2024 | 69.01 | 69.45 | 69.01 | 69.45 | 69.12 | 267 |
25 Jan 2024 | 69.76 | 69.83 | 68.86 | 68.97 | 68.64 | 1,467 |
24 Jan 2024 | 69.25 | 69.65 | 69.25 | 69.26 | 68.93 | 1,757 |
23 Jan 2024 | 69.26 | 69.36 | 68.98 | 69.08 | 68.75 | 385,506 |
22 Jan 2024 | 69.18 | 69.46 | 68.99 | 69.10 | 68.77 | 866 |
19 Jan 2024 | 67.24 | 69.05 | 67.24 | 69.05 | 68.72 | 414,933 |
18 Jan 2024 | 66.46 | 66.70 | 66.09 | 66.70 | 66.38 | 2,134 |
17 Jan 2024 | 66.69 | 67.89 | 66.69 | 66.86 | 66.54 | 645 |
16 Jan 2024 | 67.04 | 67.39 | 66.72 | 67.00 | 66.68 | 1,929 |
15 Jan 2024 | - | - | - | - | - | - |
12 Jan 2024 | 67.74 | 67.78 | 67.05 | 67.40 | 67.08 | 1,639 |
11 Jan 2024 | 67.37 | 67.52 | 66.95 | 67.06 | 66.73 | 555 |
10 Jan 2024 | 67.83 | 67.86 | 67.39 | 67.65 | 67.33 | 29,547 |
09 Jan 2024 | 67.31 | 67.88 | 67.27 | 67.81 | 67.48 | 329 |
08 Jan 2024 | 69.08 | 69.08 | 67.91 | 67.91 | 67.59 | 589 |
05 Jan 2024 | 68.63 | 69.17 | 68.63 | 69.02 | 68.69 | 22,054 |
04 Jan 2024 | 68.88 | 69.62 | 68.88 | 69.23 | 68.90 | 1,194 |
03 Jan 2024 | 69.34 | 69.35 | 68.60 | 69.15 | 68.82 | 855 |
02 Jan 2024 | 67.43 | 68.60 | 67.43 | 68.59 | 68.26 | 293 |
29 Dec 2023 | 67.87 | 68.03 | 67.63 | 67.82 | 67.50 | 226 |
28 Dec 2023 | 67.42 | 67.97 | 67.42 | 67.95 | 67.63 | 646 |
27 Dec 2023 | 66.90 | 67.04 | 66.47 | 67.04 | 66.72 | 522 |
22 Dec 2023 | 66.87 | 66.96 | 66.79 | 66.92 | 66.60 | 70 |
21 Dec 2023 | 66.64 | 66.81 | 65.92 | 65.95 | 65.63 | 167 |
20 Dec 2023 | 67.00 | 67.75 | 66.97 | 67.43 | 67.11 | 322 |
19 Dec 2023 | 67.11 | 67.58 | 66.75 | 67.58 | 67.26 | 494 |
18 Dec 2023 | 66.38 | 66.71 | 65.90 | 66.35 | 66.03 | 796 |
15 Dec 2023 | 65.89 | 66.84 | 65.80 | 66.20 | 65.89 | 1,875 |
14 Dec 2023 | 67.23 | 67.64 | 66.57 | 66.57 | 66.25 | 42,692 |
13 Dec 2023 | 66.51 | 66.80 | 66.32 | 66.80 | 66.48 | 463 |
13 Dec 2023 | 0.36 Dividend | |||||
12 Dec 2023 | 66.32 | 67.38 | 66.29 | 67.26 | 66.58 | 355 |
11 Dec 2023 | 65.65 | 66.35 | 65.56 | 66.22 | 65.55 | 479 |
08 Dec 2023 | 65.58 | 65.69 | 65.24 | 65.65 | 64.99 | 364 |
07 Dec 2023 | 65.53 | 65.78 | 64.83 | 65.24 | 64.58 | 435 |
06 Dec 2023 | 66.13 | 66.66 | 65.47 | 65.87 | 65.20 | 483 |
05 Dec 2023 | 65.92 | 66.38 | 65.92 | 66.38 | 65.71 | 813 |
04 Dec 2023 | 65.69 | 66.24 | 65.60 | 66.10 | 65.43 | 158 |
01 Dec 2023 | 66.18 | 66.46 | 65.49 | 66.04 | 65.37 | 1,942 |
30 Nov 2023 | 64.85 | 65.51 | 64.84 | 65.39 | 64.73 | 801 |
29 Nov 2023 | 64.63 | 65.04 | 64.58 | 65.01 | 64.35 | 861 |
28 Nov 2023 | 65.24 | 65.35 | 64.67 | 64.85 | 64.19 | 474,919 |
27 Nov 2023 | 64.92 | 65.28 | 64.92 | 65.14 | 64.48 | 615 |
24 Nov 2023 | 65.10 | 65.69 | 65.05 | 65.26 | 64.60 | 952 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 64.70 | 65.24 | 64.70 | 64.88 | 64.22 | 2,327 |
21 Nov 2023 | 64.92 | 65.20 | 64.68 | 65.19 | 64.53 | 966 |
20 Nov 2023 | 63.81 | 64.51 | 63.81 | 64.48 | 63.83 | 4,033 |
17 Nov 2023 | 64.38 | 64.59 | 64.19 | 64.59 | 63.94 | 825 |
16 Nov 2023 | 63.48 | 64.07 | 63.48 | 63.90 | 63.25 | 49,929 |
15 Nov 2023 | 64.03 | 64.31 | 63.73 | 63.83 | 63.19 | 128 |
14 Nov 2023 | 64.50 | 64.50 | 63.82 | 64.20 | 63.55 | 1,514 |
13 Nov 2023 | 63.49 | 63.98 | 63.49 | 63.95 | 63.31 | 1,617 |
10 Nov 2023 | 63.08 | 63.47 | 62.94 | 63.47 | 62.83 | 389 |
09 Nov 2023 | 63.00 | 63.22 | 62.77 | 63.22 | 62.58 | 768 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |