Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 71.63 | 72.28 | 71.63 | 72.07 | 72.07 | 38,300 |
27 Mar 2024 | 70.02 | 71.42 | 70.02 | 71.42 | 71.42 | 32,700 |
26 Mar 2024 | 69.90 | 69.91 | 69.41 | 69.41 | 69.41 | 27,600 |
25 Mar 2024 | 70.27 | 70.65 | 69.67 | 69.67 | 69.67 | 24,600 |
22 Mar 2024 | 71.04 | 71.30 | 70.20 | 70.31 | 70.31 | 26,500 |
21 Mar 2024 | 70.84 | 71.43 | 70.47 | 71.16 | 71.16 | 35,900 |
21 Mar 2024 | 0.306 Dividend | |||||
20 Mar 2024 | 70.25 | 71.03 | 70.02 | 70.87 | 70.56 | 38,600 |
19 Mar 2024 | 69.90 | 70.44 | 69.85 | 70.34 | 70.04 | 128,500 |
18 Mar 2024 | 70.34 | 70.52 | 70.04 | 70.04 | 69.74 | 19,200 |
15 Mar 2024 | 70.07 | 70.44 | 69.89 | 70.26 | 69.96 | 32,400 |
14 Mar 2024 | 71.63 | 71.63 | 69.69 | 70.30 | 70.00 | 29,700 |
13 Mar 2024 | 71.59 | 72.11 | 71.51 | 71.64 | 71.33 | 28,600 |
12 Mar 2024 | 71.77 | 71.94 | 71.07 | 71.64 | 71.33 | 21,600 |
11 Mar 2024 | 72.00 | 72.44 | 71.70 | 71.91 | 71.60 | 45,300 |
08 Mar 2024 | 71.67 | 72.15 | 71.60 | 72.10 | 71.79 | 30,900 |
07 Mar 2024 | 71.28 | 71.28 | 70.77 | 71.16 | 70.85 | 40,400 |
06 Mar 2024 | 70.81 | 70.99 | 70.37 | 70.79 | 70.48 | 62,200 |
05 Mar 2024 | 71.18 | 71.31 | 70.10 | 70.42 | 70.12 | 36,600 |
04 Mar 2024 | 70.06 | 71.36 | 69.67 | 71.34 | 71.03 | 37,500 |
01 Mar 2024 | 69.69 | 70.27 | 68.84 | 70.27 | 69.97 | 22,400 |
29 Feb 2024 | 69.53 | 69.97 | 69.25 | 69.61 | 69.31 | 101,500 |
28 Feb 2024 | 68.35 | 69.64 | 68.33 | 69.03 | 68.73 | 18,800 |
27 Feb 2024 | 68.93 | 69.49 | 68.88 | 68.99 | 68.69 | 42,100 |
26 Feb 2024 | 69.49 | 69.72 | 68.51 | 68.51 | 68.21 | 434,900 |
23 Feb 2024 | 69.88 | 69.88 | 69.52 | 69.58 | 69.28 | 22,400 |
22 Feb 2024 | 70.34 | 70.34 | 69.69 | 69.75 | 69.45 | 49,400 |
21 Feb 2024 | 69.58 | 70.41 | 69.58 | 70.23 | 69.93 | 30,200 |
20 Feb 2024 | 69.22 | 69.72 | 69.04 | 69.39 | 69.09 | 37,200 |
16 Feb 2024 | 69.44 | 69.99 | 69.17 | 69.60 | 69.30 | 30,400 |
15 Feb 2024 | 69.28 | 70.14 | 69.28 | 70.14 | 69.84 | 35,300 |
14 Feb 2024 | 68.15 | 69.33 | 68.11 | 68.87 | 68.57 | 33,300 |
13 Feb 2024 | 67.46 | 67.66 | 66.85 | 67.66 | 67.37 | 30,300 |
12 Feb 2024 | 68.79 | 69.20 | 68.73 | 68.85 | 68.55 | 26,900 |
09 Feb 2024 | 68.68 | 68.85 | 68.31 | 68.83 | 68.53 | 22,900 |
08 Feb 2024 | 68.25 | 68.85 | 68.20 | 68.77 | 68.47 | 25,900 |
07 Feb 2024 | 68.66 | 68.74 | 67.86 | 68.31 | 68.02 | 27,900 |
06 Feb 2024 | 67.83 | 68.57 | 67.68 | 68.41 | 68.11 | 44,900 |
05 Feb 2024 | 68.47 | 68.47 | 67.68 | 67.70 | 67.41 | 52,600 |
02 Feb 2024 | 69.66 | 69.68 | 68.37 | 69.33 | 69.03 | 36,900 |
01 Feb 2024 | 68.91 | 70.23 | 68.54 | 70.23 | 69.93 | 99,100 |
31 Jan 2024 | 69.80 | 70.48 | 68.99 | 69.20 | 68.90 | 50,800 |
30 Jan 2024 | 70.17 | 70.24 | 69.54 | 69.64 | 69.34 | 27,200 |
29 Jan 2024 | 70.10 | 70.51 | 69.77 | 70.31 | 70.01 | 35,100 |
26 Jan 2024 | 70.38 | 70.51 | 69.83 | 70.10 | 69.80 | 40,800 |
25 Jan 2024 | 70.60 | 70.90 | 69.89 | 70.18 | 69.88 | 26,100 |
24 Jan 2024 | 71.64 | 71.64 | 69.88 | 69.97 | 69.67 | 69,200 |
23 Jan 2024 | 71.87 | 71.90 | 70.57 | 70.93 | 70.62 | 29,300 |
22 Jan 2024 | 71.46 | 72.06 | 71.37 | 71.64 | 71.33 | 38,800 |
19 Jan 2024 | 70.80 | 71.66 | 70.41 | 71.36 | 71.05 | 26,400 |
18 Jan 2024 | 71.13 | 71.20 | 70.09 | 70.49 | 70.19 | 36,500 |
17 Jan 2024 | 71.77 | 72.42 | 70.32 | 71.18 | 70.87 | 33,300 |
16 Jan 2024 | 72.64 | 72.78 | 72.18 | 72.42 | 72.11 | 35,800 |
12 Jan 2024 | 72.71 | 73.20 | 72.49 | 72.91 | 72.60 | 25,000 |
11 Jan 2024 | 72.25 | 72.50 | 71.87 | 72.12 | 71.81 | 42,300 |
10 Jan 2024 | 72.79 | 72.97 | 72.38 | 72.77 | 72.46 | 32,300 |
09 Jan 2024 | 72.65 | 72.71 | 72.00 | 72.55 | 72.24 | 52,600 |
08 Jan 2024 | 72.00 | 73.00 | 71.76 | 72.92 | 72.61 | 61,600 |
05 Jan 2024 | 72.09 | 72.68 | 71.57 | 72.07 | 71.76 | 58,000 |
04 Jan 2024 | 72.42 | 73.01 | 72.20 | 72.45 | 72.14 | 48,600 |
03 Jan 2024 | 73.82 | 73.82 | 72.51 | 72.58 | 72.27 | 48,400 |
02 Jan 2024 | 73.27 | 74.45 | 73.22 | 74.45 | 74.13 | 56,600 |
29 Dec 2023 | 74.26 | 74.26 | 73.52 | 73.52 | 73.20 | 25,900 |
28 Dec 2023 | 73.82 | 74.46 | 73.75 | 74.46 | 74.14 | 70,200 |
27 Dec 2023 | 73.50 | 73.88 | 73.23 | 73.79 | 73.47 | 28,200 |
26 Dec 2023 | 72.98 | 73.51 | 72.64 | 73.33 | 73.01 | 32,500 |
22 Dec 2023 | 72.61 | 73.26 | 72.47 | 72.68 | 72.37 | 30,400 |
21 Dec 2023 | 72.15 | 72.45 | 71.60 | 72.38 | 72.07 | 63,900 |
20 Dec 2023 | 72.81 | 73.15 | 71.65 | 71.66 | 71.35 | 83,600 |
20 Dec 2023 | 0.728 Dividend | |||||
19 Dec 2023 | 73.40 | 73.67 | 73.22 | 73.53 | 72.49 | 37,000 |
18 Dec 2023 | 73.35 | 73.35 | 72.96 | 73.07 | 72.03 | 52,000 |
15 Dec 2023 | 74.24 | 74.24 | 72.59 | 73.16 | 72.12 | 54,600 |
14 Dec 2023 | 73.09 | 74.75 | 73.09 | 74.41 | 73.36 | 55,000 |
13 Dec 2023 | 69.42 | 72.44 | 69.27 | 72.11 | 71.09 | 61,000 |
12 Dec 2023 | 69.26 | 69.67 | 68.87 | 69.36 | 68.38 | 64,400 |
11 Dec 2023 | 69.02 | 69.37 | 68.77 | 69.34 | 68.36 | 63,900 |
08 Dec 2023 | 68.74 | 69.28 | 68.55 | 69.27 | 68.29 | 55,200 |
07 Dec 2023 | 68.65 | 69.20 | 68.48 | 69.04 | 68.06 | 69,800 |
06 Dec 2023 | 69.43 | 69.69 | 68.74 | 68.76 | 67.79 | 39,300 |
05 Dec 2023 | 69.50 | 69.50 | 68.82 | 69.25 | 68.27 | 74,200 |
04 Dec 2023 | 69.10 | 69.68 | 68.93 | 69.68 | 68.69 | 314,900 |
01 Dec 2023 | 67.76 | 69.35 | 67.73 | 69.35 | 68.37 | 56,500 |
30 Nov 2023 | 67.13 | 67.67 | 66.85 | 67.64 | 66.68 | 42,500 |
29 Nov 2023 | 67.75 | 68.14 | 67.04 | 67.09 | 66.14 | 67,000 |
28 Nov 2023 | 66.79 | 67.32 | 66.37 | 67.06 | 66.11 | 27,000 |
27 Nov 2023 | 66.76 | 67.22 | 66.50 | 66.93 | 65.98 | 56,900 |
24 Nov 2023 | 66.45 | 66.90 | 66.15 | 66.89 | 65.94 | 15,200 |
22 Nov 2023 | 66.96 | 66.96 | 66.29 | 66.53 | 65.59 | 29,600 |
21 Nov 2023 | 66.66 | 66.66 | 66.20 | 66.41 | 65.47 | 42,300 |
20 Nov 2023 | 66.36 | 66.89 | 65.64 | 66.80 | 65.85 | 39,900 |
17 Nov 2023 | 67.09 | 67.09 | 65.99 | 66.26 | 65.32 | 34,700 |
16 Nov 2023 | 66.69 | 67.04 | 66.46 | 66.46 | 65.52 | 44,300 |
15 Nov 2023 | 66.66 | 67.34 | 66.58 | 66.63 | 65.69 | 25,900 |
14 Nov 2023 | 65.15 | 67.31 | 65.15 | 66.80 | 65.85 | 55,400 |
13 Nov 2023 | 63.76 | 63.80 | 63.27 | 63.54 | 62.64 | 57,500 |
10 Nov 2023 | 63.71 | 64.27 | 63.49 | 64.17 | 63.26 | 71,700 |
09 Nov 2023 | 64.82 | 64.88 | 63.45 | 63.50 | 62.60 | 32,900 |
08 Nov 2023 | 64.19 | 64.80 | 64.18 | 64.62 | 63.70 | 34,300 |
07 Nov 2023 | 64.23 | 64.26 | 63.64 | 63.71 | 62.81 | 51,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |