Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | - | - | - | - | - | - |
27 Mar 2024 | 0.9 Dividend | |||||
26 Mar 2024 | 69.07 | 69.07 | 69.07 | 69.07 | 68.17 | 684 |
25 Mar 2024 | - | - | - | - | - | - |
22 Mar 2024 | 68.44 | 68.44 | 68.43 | 68.43 | 67.54 | 215 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 67.59 | 67.59 | 67.52 | 67.54 | 66.66 | 1,554 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | - | - | - | - | - | - |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 66.87 | 66.87 | 66.87 | 66.87 | 66.00 | 156 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 66.92 | 66.92 | 66.56 | 66.56 | 65.70 | 453 |
08 Mar 2024 | 66.62 | 66.62 | 66.62 | 66.62 | 65.75 | 95 |
07 Mar 2024 | 66.36 | 66.36 | 66.36 | 66.36 | 65.50 | 94 |
06 Mar 2024 | 66.55 | 66.66 | 66.41 | 66.66 | 65.79 | 998 |
05 Mar 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.08 | 160 |
04 Mar 2024 | 65.66 | 65.93 | 65.66 | 65.93 | 65.07 | 366 |
01 Mar 2024 | 65.49 | 65.49 | 65.49 | 65.49 | 64.64 | 1,149 |
29 Feb 2024 | 63.86 | 63.99 | 63.86 | 63.99 | 63.16 | 523 |
28 Feb 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 61.80 | 13 |
27 Feb 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 62.23 | 35 |
26 Feb 2024 | 63.32 | 63.62 | 63.32 | 63.62 | 62.79 | 107 |
23 Feb 2024 | 63.23 | 63.23 | 63.23 | 63.23 | 62.41 | 60 |
22 Feb 2024 | 63.10 | 63.10 | 63.10 | 63.10 | 62.28 | 248 |
21 Feb 2024 | 62.51 | 62.51 | 62.51 | 62.51 | 61.70 | 121 |
20 Feb 2024 | 62.49 | 62.59 | 62.49 | 62.55 | 61.73 | 510 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 61.54 | 61.54 | 61.54 | 61.54 | 60.74 | 106 |
15 Feb 2024 | 61.32 | 61.32 | 61.32 | 61.32 | 60.52 | 84 |
14 Feb 2024 | 60.74 | 60.74 | 60.74 | 60.74 | 59.95 | 10 |
13 Feb 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 59.87 | 228 |
12 Feb 2024 | 60.70 | 61.32 | 60.70 | 61.32 | 60.52 | 373 |
09 Feb 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 59.39 | 147 |
08 Feb 2024 | 60.07 | 60.07 | 59.74 | 59.74 | 58.96 | 165 |
07 Feb 2024 | 60.44 | 60.44 | 60.08 | 60.12 | 59.33 | 717 |
06 Feb 2024 | 60.78 | 60.78 | 60.37 | 60.37 | 59.58 | 2 |
05 Feb 2024 | 60.89 | 60.89 | 60.46 | 60.46 | 59.67 | 236 |
02 Feb 2024 | 60.79 | 60.79 | 60.79 | 60.79 | 60.00 | 115 |
01 Feb 2024 | 60.76 | 60.82 | 60.76 | 60.82 | 60.03 | 6 |
31 Jan 2024 | 61.49 | 61.49 | 61.24 | 61.24 | 60.44 | 539 |
30 Jan 2024 | 61.98 | 61.98 | 61.98 | 61.98 | 61.17 | 83 |
29 Jan 2024 | 61.39 | 61.43 | 61.27 | 61.37 | 60.57 | 300 |
26 Jan 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 60.97 | 71 |
25 Jan 2024 | 61.54 | 61.56 | 61.45 | 61.55 | 60.75 | 118 |
24 Jan 2024 | 61.23 | 61.51 | 61.23 | 61.51 | 60.71 | 68 |
23 Jan 2024 | 61.34 | 61.34 | 61.29 | 61.29 | 60.49 | 136 |
22 Jan 2024 | 61.71 | 61.71 | 61.50 | 61.50 | 60.70 | 510 |
19 Jan 2024 | 61.17 | 61.17 | 61.17 | 61.17 | 60.37 | 160 |
18 Jan 2024 | 61.84 | 61.84 | 61.34 | 61.34 | 60.54 | 1 |
17 Jan 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 60.54 | 129 |
16 Jan 2024 | 61.34 | 61.34 | 61.17 | 61.27 | 60.47 | 3,913 |
15 Jan 2024 | 61.27 | 61.61 | 61.27 | 61.61 | 60.81 | 1,080 |
12 Jan 2024 | 62.40 | 62.45 | 61.89 | 61.89 | 61.08 | 372 |
11 Jan 2024 | 62.87 | 62.87 | 62.71 | 62.71 | 61.89 | 216 |
10 Jan 2024 | 63.72 | 63.72 | 63.36 | 63.36 | 62.53 | 866 |
09 Jan 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 62.92 | 114 |
08 Jan 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.13 | 451 |
05 Jan 2024 | - | - | - | - | - | - |
04 Jan 2024 | 63.52 | 63.52 | 63.52 | 63.52 | 62.69 | 1 |
03 Jan 2024 | 63.46 | 63.46 | 63.46 | 63.46 | 62.63 | 988 |
02 Jan 2024 | - | - | - | - | - | - |
29 Dec 2023 | - | - | - | - | - | - |
28 Dec 2023 | - | - | - | - | - | - |
27 Dec 2023 | 63.30 | 63.30 | 63.30 | 63.30 | 62.48 | 6 |
27 Dec 2023 | 0.9 Dividend | |||||
22 Dec 2023 | 63.50 | 64.41 | 63.50 | 64.41 | 62.68 | 500 |
21 Dec 2023 | 63.36 | 63.63 | 63.36 | 63.46 | 61.76 | 1,597 |
20 Dec 2023 | - | - | - | - | - | - |
19 Dec 2023 | - | - | - | - | - | - |
18 Dec 2023 | - | - | - | - | - | - |
15 Dec 2023 | 61.24 | 61.24 | 61.24 | 61.24 | 59.60 | 978 |
14 Dec 2023 | 61.24 | 61.24 | 61.23 | 61.23 | 59.59 | 825 |
13 Dec 2023 | - | - | - | - | - | - |
12 Dec 2023 | 58.04 | 58.05 | 58.03 | 58.03 | 56.47 | 1,029 |
11 Dec 2023 | - | - | - | - | - | - |
08 Dec 2023 | 58.24 | 58.24 | 58.24 | 58.24 | 56.68 | 279 |
07 Dec 2023 | - | - | - | - | - | - |
06 Dec 2023 | - | - | - | - | - | - |
05 Dec 2023 | - | - | - | - | - | - |
04 Dec 2023 | 56.57 | 56.57 | 56.57 | 56.57 | 55.05 | 97 |
01 Dec 2023 | - | - | - | - | - | - |
30 Nov 2023 | - | - | - | - | - | - |
29 Nov 2023 | 52.86 | 52.96 | 52.84 | 52.96 | 51.54 | 746 |
28 Nov 2023 | - | - | - | - | - | - |
27 Nov 2023 | - | - | - | - | - | - |
24 Nov 2023 | - | - | - | - | - | - |
23 Nov 2023 | - | - | - | - | - | - |
22 Nov 2023 | - | - | - | - | - | - |
21 Nov 2023 | - | - | - | - | - | - |
20 Nov 2023 | 54.14 | 54.14 | 54.10 | 54.10 | 52.65 | 813 |
17 Nov 2023 | - | - | - | - | - | - |
16 Nov 2023 | - | - | - | - | - | - |
15 Nov 2023 | 53.49 | 53.49 | 53.49 | 53.49 | 52.06 | 165 |
14 Nov 2023 | - | - | - | - | - | - |
13 Nov 2023 | 52.19 | 52.19 | 52.19 | 52.19 | 50.79 | 117 |
10 Nov 2023 | - | - | - | - | - | - |
09 Nov 2023 | - | - | - | - | - | - |
08 Nov 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |