Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 64.00 | 64.00 | 63.60 | 63.60 | 63.60 | 23 |
27 Mar 2024 | 64.00 | 64.20 | 63.60 | 64.20 | 64.20 | 5 |
26 Mar 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
25 Mar 2024 | 64.80 | 64.80 | 63.20 | 64.80 | 64.80 | 42 |
25 Mar 2024 | 3.25 Dividend | |||||
22 Mar 2024 | 67.20 | 67.40 | 67.20 | 67.40 | 64.15 | 4 |
21 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.77 | - |
20 Mar 2024 | 67.00 | 67.20 | 66.40 | 66.60 | 63.39 | 189 |
19 Mar 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 63.39 | - |
18 Mar 2024 | 67.00 | 67.60 | 67.00 | 67.60 | 64.34 | 168 |
15 Mar 2024 | 66.20 | 66.80 | 66.20 | 66.80 | 63.58 | - |
14 Mar 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 63.96 | - |
13 Mar 2024 | 67.00 | 67.40 | 67.00 | 67.40 | 64.15 | - |
12 Mar 2024 | 67.60 | 67.60 | 67.00 | 67.00 | 63.77 | - |
11 Mar 2024 | 67.00 | 67.60 | 67.00 | 67.40 | 64.15 | 1 |
08 Mar 2024 | 67.40 | 67.40 | 67.40 | 67.40 | 64.15 | 6 |
07 Mar 2024 | 66.99 | 66.99 | 66.99 | 66.99 | 63.76 | 2 |
06 Mar 2024 | 67.40 | 67.40 | 67.20 | 67.20 | 63.96 | - |
05 Mar 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.77 | 1 |
04 Mar 2024 | 67.60 | 67.60 | 67.40 | 67.40 | 64.15 | - |
01 Mar 2024 | 67.00 | 67.60 | 67.00 | 67.19 | 63.95 | 3 |
29 Feb 2024 | 67.40 | 67.60 | 67.40 | 67.60 | 64.34 | 3 |
28 Feb 2024 | 66.80 | 67.00 | 66.80 | 67.00 | 63.77 | - |
27 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.77 | 5 |
26 Feb 2024 | 66.20 | 66.20 | 66.20 | 66.20 | 63.01 | - |
23 Feb 2024 | 66.40 | 66.60 | 66.40 | 66.60 | 63.39 | - |
22 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 63.77 | 1 |
21 Feb 2024 | 66.00 | 66.80 | 66.00 | 66.80 | 63.58 | 15 |
20 Feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.58 | 48 |
19 Feb 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 63.20 | 1 |
16 Feb 2024 | 66.80 | 66.80 | 66.80 | 66.80 | 63.58 | - |
15 Feb 2024 | 66.60 | 67.00 | 66.60 | 67.00 | 63.77 | 33 |
14 Feb 2024 | 65.40 | 65.80 | 65.40 | 65.80 | 62.63 | 35 |
13 Feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 62.44 | 35 |
12 Feb 2024 | 65.80 | 66.00 | 65.80 | 66.00 | 62.82 | 44 |
09 Feb 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 62.63 | 16 |
08 Feb 2024 | 65.00 | 65.60 | 65.00 | 65.60 | 62.44 | 28 |
07 Feb 2024 | 65.20 | 65.20 | 64.80 | 64.80 | 61.68 | 11 |
06 Feb 2024 | 65.00 | 65.40 | 65.00 | 65.40 | 62.25 | 23 |
05 Feb 2024 | 64.60 | 65.20 | 64.60 | 65.20 | 62.06 | 12 |
02 Feb 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 62.82 | 28 |
01 Feb 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 62.44 | 35 |
31 Jan 2024 | 64.60 | 65.60 | 64.60 | 65.60 | 62.44 | 591 |
30 Jan 2024 | 65.00 | 65.40 | 65.00 | 65.20 | 62.06 | 5 |
29 Jan 2024 | 65.00 | 65.60 | 65.00 | 65.60 | 62.44 | 28 |
26 Jan 2024 | 65.40 | 65.40 | 64.80 | 64.80 | 61.68 | 3 |
25 Jan 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 61.87 | 36 |
24 Jan 2024 | - | - | - | - | - | - |
23 Jan 2024 | 65.20 | 65.21 | 65.20 | 65.21 | 62.06 | 94 |
22 Jan 2024 | 65.00 | 65.39 | 65.00 | 65.39 | 62.23 | 158 |
19 Jan 2024 | 65.40 | 65.40 | 65.19 | 65.19 | 62.04 | 479 |
18 Jan 2024 | 65.60 | 65.60 | 65.00 | 65.03 | 61.89 | 253 |
17 Jan 2024 | 65.00 | 65.00 | 64.39 | 64.60 | 61.49 | 42 |
16 Jan 2024 | 65.60 | 65.60 | 65.20 | 65.20 | 62.06 | - |
15 Jan 2024 | 64.40 | 65.60 | 64.40 | 64.40 | 61.29 | 11 |
12 Jan 2024 | 64.40 | 65.20 | 64.40 | 65.20 | 62.06 | 1 |
11 Jan 2024 | - | - | - | - | - | - |
10 Jan 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 60.72 | - |
09 Jan 2024 | - | - | - | - | - | - |
08 Jan 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 61.49 | - |
05 Jan 2024 | 64.20 | 64.79 | 64.20 | 64.79 | 61.66 | 18 |
04 Jan 2024 | 64.20 | 64.59 | 64.20 | 64.59 | 61.47 | 20 |
03 Jan 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 61.29 | - |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | 64.00 | 64.40 | 63.20 | 63.20 | 60.15 | 467 |
28 Dec 2023 | 64.00 | 64.00 | 63.60 | 64.00 | 60.91 | 46 |
27 Dec 2023 | 64.00 | 64.00 | 63.20 | 64.00 | 60.91 | 27 |
22 Dec 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 60.72 | 7 |
21 Dec 2023 | 64.00 | 64.00 | 63.40 | 63.60 | 60.53 | 166 |
20 Dec 2023 | 64.20 | 64.20 | 64.20 | 64.20 | 61.10 | 1 |
19 Dec 2023 | 64.20 | 64.20 | 64.20 | 64.20 | 61.10 | - |
18 Dec 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 61.29 | 5 |
15 Dec 2023 | 64.60 | 64.60 | 64.60 | 64.60 | 61.49 | 1 |
14 Dec 2023 | 64.20 | 64.20 | 64.20 | 64.20 | 61.10 | - |
13 Dec 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 60.34 | - |
12 Dec 2023 | 63.80 | 63.80 | 63.20 | 63.40 | 60.34 | 15 |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 63.20 | 63.20 | 63.20 | 63.20 | 60.15 | 3 |
07 Dec 2023 | 63.40 | 63.60 | 63.40 | 63.60 | 60.53 | 10 |
06 Dec 2023 | 63.60 | 63.60 | 63.00 | 63.00 | 59.96 | 248 |
05 Dec 2023 | 63.20 | 63.80 | 63.20 | 63.20 | 60.15 | 28 |
04 Dec 2023 | 63.80 | 63.80 | 63.20 | 63.20 | 60.15 | 12 |
01 Dec 2023 | 63.40 | 64.00 | 63.20 | 63.20 | 60.15 | 4 |
30 Nov 2023 | 63.80 | 64.60 | 63.80 | 64.60 | 61.49 | 97 |
29 Nov 2023 | 63.60 | 63.60 | 63.60 | 63.60 | 60.53 | - |
28 Nov 2023 | 64.40 | 64.40 | 63.59 | 64.40 | 61.29 | 189 |
27 Nov 2023 | 63.80 | 63.80 | 63.40 | 63.40 | 60.34 | 29 |
24 Nov 2023 | 64.20 | 64.20 | 64.20 | 64.20 | 61.10 | 15 |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | 64.00 | 64.00 | 64.00 | 64.00 | 60.91 | 5 |
21 Nov 2023 | 64.00 | 64.20 | 64.00 | 64.20 | 61.10 | 85 |
20 Nov 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 60.72 | 26 |
17 Nov 2023 | 64.20 | 64.20 | 64.20 | 64.20 | 61.10 | 17 |
16 Nov 2023 | 63.60 | 63.60 | 63.60 | 63.60 | 60.53 | 15 |
15 Nov 2023 | 64.00 | 64.00 | 63.80 | 63.80 | 60.72 | 19 |
14 Nov 2023 | 63.80 | 63.80 | 63.80 | 63.80 | 60.72 | 14 |
13 Nov 2023 | 62.80 | 63.60 | 62.80 | 63.60 | 60.53 | 27 |
10 Nov 2023 | 62.60 | 62.60 | 62.60 | 62.60 | 59.58 | 16 |
09 Nov 2023 | 63.40 | 63.40 | 63.40 | 63.40 | 60.34 | - |
08 Nov 2023 | 63.00 | 63.40 | 63.00 | 63.40 | 60.34 | 8 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |