Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 62.58 | 63.00 | 61.00 | 62.60 | 62.60 | 2,702,031 |
28 Mar 2024 | 0.6 Dividend | |||||
27 Mar 2024 | 62.80 | 62.80 | 61.20 | 61.60 | 61.00 | 235,075 |
26 Mar 2024 | 62.00 | 62.80 | 61.00 | 62.40 | 61.79 | 357,075 |
25 Mar 2024 | 62.00 | 63.00 | 61.80 | 63.00 | 62.39 | 141,487 |
22 Mar 2024 | 62.00 | 63.04 | 62.00 | 62.00 | 61.40 | 758,976 |
21 Mar 2024 | 62.80 | 63.00 | 62.00 | 62.40 | 61.79 | 605,074 |
20 Mar 2024 | 63.00 | 63.31 | 62.00 | 62.00 | 61.40 | 4,011,914 |
19 Mar 2024 | 63.20 | 63.40 | 62.08 | 63.40 | 62.78 | 253,570 |
18 Mar 2024 | 63.00 | 64.00 | 62.38 | 63.00 | 62.39 | 713,657 |
15 Mar 2024 | 63.60 | 63.60 | 62.60 | 63.00 | 62.39 | 1,083,534 |
14 Mar 2024 | 63.00 | 64.00 | 62.62 | 62.80 | 62.19 | 373,696 |
13 Mar 2024 | 63.00 | 63.74 | 63.00 | 63.00 | 62.39 | 434,324 |
12 Mar 2024 | 63.00 | 63.20 | 62.47 | 62.80 | 62.19 | 324,358 |
11 Mar 2024 | 63.00 | 63.80 | 62.52 | 63.40 | 62.78 | 172,112 |
08 Mar 2024 | 63.20 | 63.20 | 62.75 | 63.20 | 62.58 | 133,169 |
07 Mar 2024 | 62.20 | 64.00 | 62.20 | 63.20 | 62.58 | 1,229,070 |
06 Mar 2024 | 62.40 | 63.80 | 62.20 | 62.40 | 61.79 | 226,064 |
05 Mar 2024 | 63.60 | 63.80 | 62.00 | 63.80 | 63.18 | 569,733 |
04 Mar 2024 | 62.20 | 63.78 | 62.20 | 63.40 | 62.78 | 384,825 |
01 Mar 2024 | 64.00 | 64.00 | 62.00 | 63.20 | 62.58 | 1,201,409 |
29 Feb 2024 | 64.40 | 64.80 | 63.20 | 63.40 | 62.78 | 527,556 |
28 Feb 2024 | 63.80 | 66.00 | 62.00 | 64.60 | 63.97 | 326,704 |
27 Feb 2024 | 61.20 | 64.00 | 61.20 | 62.00 | 61.40 | 2,213,707 |
26 Feb 2024 | 63.80 | 64.00 | 61.40 | 62.70 | 62.09 | 352,010 |
23 Feb 2024 | 63.00 | 64.20 | 61.20 | 63.00 | 62.39 | 75,939 |
22 Feb 2024 | 64.17 | 64.20 | 62.65 | 62.70 | 62.09 | 116,846 |
21 Feb 2024 | 63.00 | 64.60 | 61.20 | 62.00 | 61.40 | 499,353 |
20 Feb 2024 | 63.00 | 64.51 | 62.63 | 63.00 | 62.39 | 81,156 |
19 Feb 2024 | 63.00 | 65.00 | 61.20 | 62.90 | 62.29 | 98,120 |
16 Feb 2024 | 64.20 | 64.60 | 61.20 | 64.60 | 63.97 | 741,010 |
15 Feb 2024 | 64.20 | 65.00 | 61.21 | 64.20 | 63.57 | 60,438 |
14 Feb 2024 | 62.20 | 65.00 | 62.20 | 64.10 | 63.48 | 265,700 |
13 Feb 2024 | 61.20 | 64.60 | 61.20 | 63.80 | 63.18 | 371,842 |
12 Feb 2024 | 63.00 | 64.80 | 62.47 | 62.80 | 62.19 | 510,347 |
09 Feb 2024 | 64.20 | 67.00 | 63.12 | 64.00 | 63.38 | 135,127 |
08 Feb 2024 | 68.00 | 68.00 | 64.20 | 65.20 | 64.56 | 1,124,855 |
07 Feb 2024 | 66.60 | 67.00 | 64.75 | 66.60 | 65.95 | 577,244 |
06 Feb 2024 | 67.00 | 67.80 | 64.20 | 65.20 | 64.56 | 786,538 |
05 Feb 2024 | 66.80 | 69.00 | 64.24 | 65.60 | 64.96 | 172,568 |
02 Feb 2024 | 66.20 | 69.00 | 65.20 | 66.00 | 65.36 | 275,710 |
01 Feb 2024 | 65.20 | 67.00 | 65.00 | 66.40 | 65.75 | 3,259,294 |
31 Jan 2024 | 65.20 | 67.00 | 65.20 | 66.60 | 65.95 | 717,861 |
30 Jan 2024 | 66.20 | 66.30 | 65.25 | 66.20 | 65.56 | 225,101 |
29 Jan 2024 | 66.40 | 67.40 | 65.40 | 66.40 | 65.75 | 218,757 |
26 Jan 2024 | 65.20 | 68.80 | 64.20 | 66.40 | 65.75 | 1,631,183 |
25 Jan 2024 | 66.00 | 67.51 | 65.20 | 67.00 | 66.35 | 929,963 |
24 Jan 2024 | 62.00 | 66.01 | 62.00 | 66.00 | 65.36 | 260,165 |
23 Jan 2024 | 64.00 | 65.00 | 62.60 | 65.00 | 64.37 | 218,311 |
22 Jan 2024 | 62.80 | 64.80 | 62.00 | 63.60 | 62.98 | 168,252 |
19 Jan 2024 | 63.60 | 64.29 | 61.98 | 63.00 | 62.39 | 212,504 |
18 Jan 2024 | 63.80 | 64.60 | 63.10 | 64.20 | 63.57 | 85,141 |
17 Jan 2024 | 63.20 | 65.00 | 63.20 | 63.80 | 63.18 | 107,058 |
16 Jan 2024 | 64.60 | 67.00 | 64.00 | 63.60 | 62.98 | 230,355 |
15 Jan 2024 | 67.00 | 67.70 | 64.20 | 65.20 | 64.56 | 202,075 |
12 Jan 2024 | 67.00 | 67.84 | 66.80 | 66.80 | 66.15 | 34,618 |
11 Jan 2024 | 66.80 | 68.80 | 66.40 | 67.00 | 66.35 | 392,584 |
10 Jan 2024 | 67.00 | 69.80 | 66.63 | 66.80 | 66.15 | 132,304 |
09 Jan 2024 | 67.20 | 68.30 | 66.60 | 66.60 | 65.95 | 70,096 |
08 Jan 2024 | 66.80 | 69.51 | 66.75 | 66.80 | 66.15 | 2,223,328 |
05 Jan 2024 | 67.80 | 68.62 | 67.20 | 67.20 | 66.55 | 217,613 |
04 Jan 2024 | 67.00 | 69.03 | 67.00 | 67.80 | 67.14 | 1,249,783 |
03 Jan 2024 | 68.00 | 69.00 | 67.11 | 68.20 | 67.54 | 84,891 |
02 Jan 2024 | 68.00 | 69.00 | 67.00 | 68.00 | 67.34 | 530,507 |
29 Dec 2023 | 69.00 | 69.00 | 67.80 | 68.90 | 68.23 | 18,310 |
28 Dec 2023 | 69.00 | 70.00 | 67.00 | 69.00 | 68.33 | 60,225 |
27 Dec 2023 | 68.00 | 68.60 | 67.00 | 68.20 | 67.54 | 77,181 |
22 Dec 2023 | 68.40 | 69.80 | 67.13 | 68.40 | 67.73 | 177,844 |
21 Dec 2023 | 69.00 | 69.80 | 66.20 | 68.00 | 67.34 | 154,948 |
20 Dec 2023 | 68.40 | 68.80 | 66.00 | 68.00 | 67.34 | 165,184 |
19 Dec 2023 | 68.40 | 69.62 | 67.00 | 68.60 | 67.93 | 222,372 |
18 Dec 2023 | 68.00 | 69.75 | 67.38 | 68.40 | 67.73 | 463,862 |
15 Dec 2023 | 68.00 | 68.00 | 65.60 | 68.00 | 67.34 | 166,773 |
14 Dec 2023 | 65.80 | 67.27 | 65.44 | 65.80 | 65.16 | 124,452 |
13 Dec 2023 | 65.20 | 67.07 | 65.20 | 67.00 | 66.35 | 409,535 |
12 Dec 2023 | 66.00 | 66.94 | 64.92 | 66.50 | 65.85 | 392,571 |
11 Dec 2023 | 64.40 | 66.80 | 63.93 | 66.20 | 65.56 | 336,713 |
08 Dec 2023 | 64.49 | 65.02 | 63.79 | 64.50 | 63.87 | 132,372 |
07 Dec 2023 | 65.40 | 65.40 | 63.55 | 65.40 | 64.76 | 25,524 |
06 Dec 2023 | 66.80 | 66.80 | 63.00 | 63.00 | 62.39 | 671,961 |
05 Dec 2023 | 64.80 | 67.00 | 63.00 | 67.00 | 66.35 | 42,144 |
04 Dec 2023 | 65.00 | 65.00 | 63.20 | 65.00 | 64.37 | 88,735 |
01 Dec 2023 | 63.80 | 65.00 | 63.20 | 65.00 | 64.37 | 342,246 |
30 Nov 2023 | 61.40 | 64.00 | 61.40 | 64.00 | 63.38 | 93,514 |
29 Nov 2023 | 62.40 | 64.00 | 60.62 | 64.00 | 63.38 | 400,339 |
28 Nov 2023 | 62.00 | 63.26 | 60.60 | 62.60 | 61.99 | 1,209,971 |
27 Nov 2023 | 63.13 | 63.13 | 61.60 | 62.20 | 61.59 | 62,619 |
24 Nov 2023 | 63.60 | 63.61 | 62.80 | 63.60 | 62.98 | 62,164 |
23 Nov 2023 | 62.20 | 64.45 | 62.20 | 64.00 | 63.38 | 234,537 |
22 Nov 2023 | 62.00 | 63.60 | 61.58 | 62.80 | 62.19 | 133,380 |
21 Nov 2023 | 61.80 | 62.00 | 61.40 | 62.00 | 61.40 | 405,168 |
20 Nov 2023 | 61.40 | 62.40 | 61.40 | 62.00 | 61.40 | 251,695 |
17 Nov 2023 | 62.00 | 62.59 | 60.63 | 62.60 | 61.99 | 383,476 |
16 Nov 2023 | 62.40 | 63.80 | 61.40 | 61.80 | 61.20 | 905,542 |
15 Nov 2023 | 61.60 | 63.80 | 61.01 | 63.80 | 63.18 | 297,418 |
14 Nov 2023 | 61.40 | 61.60 | 61.00 | 61.20 | 60.60 | 599,337 |
13 Nov 2023 | 61.60 | 62.00 | 61.00 | 61.30 | 60.70 | 213,924 |
10 Nov 2023 | 61.80 | 62.36 | 60.80 | 61.60 | 61.00 | 210,869 |
09 Nov 2023 | 62.00 | 62.22 | 61.00 | 61.60 | 61.00 | 153,709 |
08 Nov 2023 | 62.00 | 62.22 | 61.20 | 61.60 | 61.00 | 177,524 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |