Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
27 Mar 2024 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | - |
26 Mar 2024 | 76.24 | 76.72 | 76.24 | 76.72 | 76.72 | 151 |
25 Mar 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | - |
22 Mar 2024 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | - |
21 Mar 2024 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | - |
20 Mar 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
19 Mar 2024 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | - |
18 Mar 2024 | 75.26 | 75.45 | 75.26 | 75.45 | 75.45 | 56 |
15 Mar 2024 | 75.24 | 75.47 | 75.24 | 75.47 | 75.47 | 33 |
14 Mar 2024 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - |
13 Mar 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
12 Mar 2024 | 76.49 | 76.49 | 76.49 | 76.49 | 76.49 | - |
11 Mar 2024 | 76.38 | 76.38 | 76.00 | 76.00 | 76.00 | 500 |
08 Mar 2024 | 76.81 | 76.81 | 76.81 | 76.81 | 76.81 | - |
07 Mar 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
06 Mar 2024 | 77.22 | 77.22 | 77.22 | 77.22 | 77.22 | - |
05 Mar 2024 | 78.05 | 79.06 | 78.05 | 79.06 | 79.06 | 50 |
04 Mar 2024 | 78.09 | 78.50 | 78.09 | 78.50 | 78.50 | 115 |
01 Mar 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | - |
29 Feb 2024 | 76.64 | 76.64 | 76.64 | 76.64 | 76.64 | - |
28 Feb 2024 | 77.09 | 77.09 | 76.67 | 76.67 | 76.67 | 275 |
27 Feb 2024 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | - |
26 Feb 2024 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | - |
23 Feb 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | - |
22 Feb 2024 | 75.72 | 75.72 | 75.72 | 75.72 | 75.72 | - |
21 Feb 2024 | 74.61 | 76.02 | 74.61 | 76.02 | 76.02 | 10 |
20 Feb 2024 | 74.97 | 74.99 | 74.97 | 74.99 | 74.99 | 201 |
19 Feb 2024 | 75.35 | 75.35 | 75.35 | 75.35 | 75.35 | - |
16 Feb 2024 | 75.34 | 75.34 | 75.10 | 75.10 | 75.10 | 100 |
15 Feb 2024 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | - |
14 Feb 2024 | 73.39 | 73.82 | 73.39 | 73.82 | 73.82 | 50 |
13 Feb 2024 | 73.13 | 73.13 | 73.13 | 73.13 | 73.13 | - |
12 Feb 2024 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | - |
09 Feb 2024 | 70.20 | 70.23 | 70.20 | 70.23 | 70.23 | 4 |
08 Feb 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
08 Feb 2024 | 0.88 Dividend | |||||
07 Feb 2024 | 71.64 | 71.64 | 71.64 | 71.64 | 70.76 | - |
06 Feb 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 70.36 | - |
05 Feb 2024 | 72.67 | 72.86 | 71.92 | 71.92 | 71.04 | 60 |
02 Feb 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 71.93 | - |
01 Feb 2024 | 72.24 | 72.41 | 72.24 | 72.33 | 71.44 | 243 |
31 Jan 2024 | 72.41 | 72.72 | 72.41 | 72.72 | 71.83 | 100 |
30 Jan 2024 | 72.17 | 72.17 | 72.17 | 72.17 | 71.28 | - |
29 Jan 2024 | 71.51 | 71.94 | 71.51 | 71.94 | 71.06 | 20 |
26 Jan 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 70.80 | - |
25 Jan 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 69.88 | - |
24 Jan 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.52 | - |
23 Jan 2024 | 70.62 | 70.62 | 70.62 | 70.62 | 69.75 | - |
22 Jan 2024 | 71.14 | 71.14 | 71.14 | 71.14 | 70.27 | - |
19 Jan 2024 | 71.67 | 71.67 | 70.99 | 70.99 | 70.12 | 15 |
18 Jan 2024 | 72.94 | 73.15 | 72.94 | 73.15 | 72.25 | 12 |
17 Jan 2024 | 74.10 | 74.40 | 73.12 | 73.12 | 72.22 | 826 |
16 Jan 2024 | 74.30 | 74.42 | 74.30 | 74.42 | 73.51 | 12 |
15 Jan 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 72.18 | - |
12 Jan 2024 | 73.08 | 73.08 | 73.08 | 73.08 | 72.18 | - |
11 Jan 2024 | 75.10 | 75.35 | 73.98 | 73.98 | 73.07 | 445 |
10 Jan 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 75.78 | - |
09 Jan 2024 | 76.86 | 77.18 | 76.86 | 77.18 | 76.23 | 131 |
08 Jan 2024 | 76.33 | 76.33 | 76.33 | 76.33 | 75.39 | - |
05 Jan 2024 | 76.10 | 76.10 | 76.10 | 76.10 | 75.17 | - |
04 Jan 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 75.27 | - |
03 Jan 2024 | 75.65 | 76.47 | 75.65 | 76.47 | 75.53 | 115 |
02 Jan 2024 | 73.56 | 73.74 | 73.56 | 73.74 | 72.83 | 40 |
29 Dec 2023 | 73.34 | 73.62 | 73.34 | 73.62 | 72.72 | 200 |
28 Dec 2023 | 72.54 | 72.54 | 72.53 | 72.53 | 71.64 | 100 |
27 Dec 2023 | 72.97 | 73.02 | 72.97 | 73.02 | 72.12 | 100 |
22 Dec 2023 | 72.37 | 72.37 | 72.37 | 72.37 | 71.48 | - |
21 Dec 2023 | 73.41 | 74.03 | 73.08 | 73.08 | 72.18 | 90 |
20 Dec 2023 | 74.79 | 74.79 | 74.79 | 74.79 | 73.87 | - |
19 Dec 2023 | 74.61 | 74.61 | 74.61 | 74.61 | 73.69 | - |
18 Dec 2023 | 75.32 | 75.32 | 75.32 | 75.32 | 74.39 | - |
15 Dec 2023 | 75.72 | 75.72 | 75.72 | 75.72 | 74.79 | - |
14 Dec 2023 | 76.63 | 76.63 | 76.63 | 76.63 | 75.69 | - |
13 Dec 2023 | 74.05 | 75.27 | 74.05 | 75.27 | 74.35 | 50 |
12 Dec 2023 | 74.52 | 74.52 | 74.19 | 74.19 | 73.28 | 405 |
11 Dec 2023 | 73.82 | 73.82 | 73.82 | 73.82 | 72.91 | - |
08 Dec 2023 | 74.21 | 74.53 | 74.21 | 74.53 | 73.61 | 220 |
07 Dec 2023 | 74.41 | 74.41 | 74.41 | 74.41 | 73.50 | - |
06 Dec 2023 | 73.37 | 73.37 | 73.37 | 73.37 | 72.47 | - |
05 Dec 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 72.70 | - |
04 Dec 2023 | 74.16 | 74.16 | 73.85 | 73.85 | 72.94 | 90 |
01 Dec 2023 | 72.82 | 73.07 | 72.82 | 73.07 | 72.17 | 70 |
30 Nov 2023 | 72.27 | 72.42 | 72.27 | 72.42 | 71.53 | 50 |
29 Nov 2023 | 72.44 | 72.44 | 72.44 | 72.44 | 71.55 | - |
28 Nov 2023 | 72.13 | 72.13 | 72.13 | 72.13 | 71.24 | 41 |
27 Nov 2023 | 71.64 | 71.64 | 71.64 | 71.64 | 70.76 | 144 |
24 Nov 2023 | 71.70 | 71.70 | 71.70 | 71.70 | 70.82 | - |
23 Nov 2023 | 71.56 | 71.93 | 71.56 | 71.93 | 71.05 | 30 |
22 Nov 2023 | 71.45 | 71.45 | 71.45 | 71.45 | 70.57 | - |
21 Nov 2023 | 70.26 | 70.26 | 70.26 | 70.26 | 69.40 | - |
20 Nov 2023 | 70.64 | 70.64 | 70.64 | 70.64 | 69.77 | 60 |
17 Nov 2023 | 71.23 | 71.23 | 71.23 | 71.23 | 70.36 | - |
16 Nov 2023 | 70.48 | 70.62 | 70.48 | 70.62 | 69.75 | 55 |
15 Nov 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 70.33 | - |
14 Nov 2023 | 69.94 | 69.94 | 69.94 | 69.94 | 69.08 | - |
13 Nov 2023 | 72.31 | 72.31 | 72.31 | 72.31 | 71.42 | - |
10 Nov 2023 | 72.40 | 72.40 | 72.40 | 72.40 | 71.51 | - |
09 Nov 2023 | 71.99 | 71.99 | 71.99 | 71.99 | 71.11 | - |
09 Nov 2023 | 0.88 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |