Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | - |
27 Mar 2024 | 60.84 | 60.84 | 60.84 | 60.84 | 60.84 | - |
26 Mar 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | - |
25 Mar 2024 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | - |
22 Mar 2024 | 60.55 | 60.55 | 60.55 | 60.55 | 60.55 | - |
21 Mar 2024 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | - |
20 Mar 2024 | 60.31 | 60.31 | 60.31 | 60.31 | 60.31 | - |
19 Mar 2024 | 59.81 | 59.81 | 59.81 | 59.81 | 59.81 | - |
18 Mar 2024 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | - |
15 Mar 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | - |
14 Mar 2024 | 59.62 | 59.62 | 59.62 | 59.62 | 59.62 | - |
13 Mar 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
12 Mar 2024 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - |
11 Mar 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | - |
08 Mar 2024 | 59.53 | 59.53 | 59.53 | 59.53 | 59.53 | - |
07 Mar 2024 | 60.01 | 60.01 | 60.01 | 60.01 | 60.01 | - |
06 Mar 2024 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | - |
05 Mar 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - |
04 Mar 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | - |
01 Mar 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | - |
29 Feb 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | - |
28 Feb 2024 | 58.92 | 58.92 | 58.92 | 58.92 | 58.92 | - |
27 Feb 2024 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - |
26 Feb 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | - |
23 Feb 2024 | 59.03 | 59.03 | 59.03 | 59.03 | 59.03 | - |
22 Feb 2024 | 59.01 | 59.01 | 59.01 | 59.01 | 59.01 | - |
21 Feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
20 Feb 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | - |
16 Feb 2024 | 58.11 | 58.11 | 58.11 | 58.11 | 58.11 | - |
15 Feb 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | - |
14 Feb 2024 | 57.79 | 57.79 | 57.79 | 57.79 | 57.79 | - |
13 Feb 2024 | 57.31 | 57.31 | 57.31 | 57.31 | 57.31 | - |
12 Feb 2024 | 58.05 | 58.05 | 58.05 | 58.05 | 58.05 | - |
09 Feb 2024 | 58.04 | 58.04 | 58.04 | 58.04 | 58.04 | - |
08 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - |
07 Feb 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | - |
06 Feb 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 57.33 | - |
05 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
02 Feb 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
01 Feb 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 57.17 | - |
31 Jan 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
30 Jan 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | - |
29 Jan 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | - |
26 Jan 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | - |
25 Jan 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.86 | - |
24 Jan 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
23 Jan 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 56.69 | - |
22 Jan 2024 | 56.52 | 56.52 | 56.52 | 56.52 | 56.52 | - |
19 Jan 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | - |
18 Jan 2024 | 55.83 | 55.83 | 55.83 | 55.83 | 55.83 | - |
17 Jan 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
16 Jan 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
12 Jan 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | - |
11 Jan 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
10 Jan 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | - |
09 Jan 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | - |
08 Jan 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
05 Jan 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | - |
04 Jan 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | - |
03 Jan 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
02 Jan 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
29 Dec 2023 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | - |
28 Dec 2023 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | - |
27 Dec 2023 | 56.14 | 56.14 | 56.14 | 56.14 | 56.14 | - |
26 Dec 2023 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | - |
22 Dec 2023 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | - |
21 Dec 2023 | 55.69 | 55.69 | 55.69 | 55.69 | 55.69 | - |
20 Dec 2023 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | - |
19 Dec 2023 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
18 Dec 2023 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | - |
15 Dec 2023 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
15 Dec 2023 | 0.237 Dividend | |||||
15 Dec 2023 | 1.207 Capital gain | |||||
14 Dec 2023 | 57.01 | 57.01 | 57.01 | 57.01 | 55.57 | - |
13 Dec 2023 | 56.87 | 56.87 | 56.87 | 56.87 | 55.43 | - |
12 Dec 2023 | 56.11 | 56.11 | 56.11 | 56.11 | 54.69 | - |
11 Dec 2023 | 55.81 | 55.81 | 55.81 | 55.81 | 54.40 | - |
08 Dec 2023 | 55.19 | 55.19 | 55.19 | 55.19 | 53.79 | - |
07 Dec 2023 | 54.93 | 54.93 | 54.93 | 54.93 | 53.54 | - |
06 Dec 2023 | 54.70 | 54.70 | 54.70 | 54.70 | 53.31 | - |
05 Dec 2023 | 54.92 | 54.92 | 54.92 | 54.92 | 53.53 | - |
04 Dec 2023 | 55.12 | 55.12 | 55.12 | 55.12 | 53.72 | - |
01 Dec 2023 | 55.25 | 55.25 | 55.25 | 55.25 | 53.85 | - |
30 Nov 2023 | 54.96 | 54.96 | 54.96 | 54.96 | 53.57 | - |
29 Nov 2023 | 54.61 | 54.61 | 54.61 | 54.61 | 53.23 | - |
28 Nov 2023 | 54.63 | 54.63 | 54.63 | 54.63 | 53.25 | - |
27 Nov 2023 | 54.64 | 54.64 | 54.64 | 54.64 | 53.26 | - |
24 Nov 2023 | 54.94 | 54.94 | 54.94 | 54.94 | 53.55 | - |
22 Nov 2023 | 54.76 | 54.76 | 54.76 | 54.76 | 53.37 | - |
21 Nov 2023 | 54.55 | 54.55 | 54.55 | 54.55 | 53.17 | - |
20 Nov 2023 | 54.66 | 54.66 | 54.66 | 54.66 | 53.28 | - |
17 Nov 2023 | 54.31 | 54.31 | 54.31 | 54.31 | 52.93 | - |
16 Nov 2023 | 54.14 | 54.14 | 54.14 | 54.14 | 52.77 | - |
15 Nov 2023 | 54.08 | 54.08 | 54.08 | 54.08 | 52.71 | - |
14 Nov 2023 | 54.00 | 54.00 | 54.00 | 54.00 | 52.63 | - |
13 Nov 2023 | 53.15 | 53.15 | 53.15 | 53.15 | 51.80 | - |
10 Nov 2023 | 53.20 | 53.20 | 53.20 | 53.20 | 51.85 | - |
09 Nov 2023 | 52.46 | 52.46 | 52.46 | 52.46 | 51.13 | - |
08 Nov 2023 | 52.85 | 52.85 | 52.85 | 52.85 | 51.51 | - |
07 Nov 2023 | 52.78 | 52.78 | 52.78 | 52.78 | 51.44 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |