Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Mar 2024 | 68.25 | 68.25 | 68.25 | 68.25 | 68.25 | - |
27 Mar 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
26 Mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
25 Mar 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
22 Mar 2024 | 67.69 | 67.69 | 67.69 | 67.69 | 67.69 | - |
21 Mar 2024 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | - |
20 Mar 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
19 Mar 2024 | 67.17 | 67.17 | 67.17 | 67.17 | 67.17 | - |
18 Mar 2024 | 67.02 | 67.02 | 67.02 | 67.02 | 67.02 | - |
15 Mar 2024 | 66.98 | 66.98 | 66.98 | 66.98 | 66.98 | - |
14 Mar 2024 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | - |
13 Mar 2024 | 67.57 | 67.57 | 67.57 | 67.57 | 67.57 | - |
12 Mar 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
11 Mar 2024 | 67.44 | 67.44 | 67.44 | 67.44 | 67.44 | - |
08 Mar 2024 | 67.79 | 67.79 | 67.79 | 67.79 | 67.79 | - |
07 Mar 2024 | 67.96 | 67.96 | 67.96 | 67.96 | 67.96 | - |
06 Mar 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
05 Mar 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
04 Mar 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
01 Mar 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
29 Feb 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
28 Feb 2024 | 66.64 | 66.64 | 66.64 | 66.64 | 66.64 | - |
27 Feb 2024 | 66.66 | 66.66 | 66.66 | 66.66 | 66.66 | - |
26 Feb 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
23 Feb 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
22 Feb 2024 | 66.79 | 66.79 | 66.79 | 66.79 | 66.79 | - |
21 Feb 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
20 Feb 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
16 Feb 2024 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | - |
15 Feb 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
14 Feb 2024 | 65.51 | 65.51 | 65.51 | 65.51 | 65.51 | - |
13 Feb 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | - |
12 Feb 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
09 Feb 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
08 Feb 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
07 Feb 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
06 Feb 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
05 Feb 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
02 Feb 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
01 Feb 2024 | 66.49 | 66.49 | 66.49 | 66.49 | 66.49 | - |
31 Jan 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
30 Jan 2024 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | - |
29 Jan 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
26 Jan 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
25 Jan 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
24 Jan 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
23 Jan 2024 | 65.79 | 65.79 | 65.79 | 65.79 | 65.79 | - |
22 Jan 2024 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
19 Jan 2024 | 65.74 | 65.74 | 65.74 | 65.74 | 65.74 | - |
18 Jan 2024 | 65.29 | 65.29 | 65.29 | 65.29 | 65.29 | - |
17 Jan 2024 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
16 Jan 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
12 Jan 2024 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | - |
11 Jan 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
10 Jan 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
09 Jan 2024 | 65.96 | 65.96 | 65.96 | 65.96 | 65.96 | - |
08 Jan 2024 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | - |
05 Jan 2024 | 65.87 | 65.87 | 65.87 | 65.87 | 65.87 | - |
04 Jan 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
03 Jan 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.86 | - |
02 Jan 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
29 Dec 2023 | 66.23 | 66.23 | 66.23 | 66.23 | 66.23 | - |
28 Dec 2023 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | - |
27 Dec 2023 | 66.33 | 66.33 | 66.33 | 66.33 | 66.33 | - |
26 Dec 2023 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
22 Dec 2023 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
21 Dec 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
20 Dec 2023 | 65.12 | 65.12 | 65.12 | 65.12 | 65.12 | - |
19 Dec 2023 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | - |
18 Dec 2023 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | - |
15 Dec 2023 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | - |
15 Dec 2023 | 0.91 Dividend | |||||
15 Dec 2023 | 0.073 Capital gain | |||||
14 Dec 2023 | 66.65 | 66.65 | 66.65 | 66.65 | 65.67 | - |
13 Dec 2023 | 66.10 | 66.10 | 66.10 | 66.10 | 65.13 | - |
12 Dec 2023 | 65.13 | 65.13 | 65.13 | 65.13 | 64.17 | - |
11 Dec 2023 | 64.93 | 64.93 | 64.93 | 64.93 | 63.97 | - |
08 Dec 2023 | 64.51 | 64.51 | 64.51 | 64.51 | 63.56 | - |
07 Dec 2023 | 64.40 | 64.40 | 64.40 | 64.40 | 63.45 | - |
06 Dec 2023 | 64.23 | 64.23 | 64.23 | 64.23 | 63.28 | - |
05 Dec 2023 | 64.39 | 64.39 | 64.39 | 64.39 | 63.44 | - |
04 Dec 2023 | 64.55 | 64.55 | 64.55 | 64.55 | 63.60 | - |
01 Dec 2023 | 64.71 | 64.71 | 64.71 | 64.71 | 63.76 | - |
30 Nov 2023 | 64.10 | 64.10 | 64.10 | 64.10 | 63.15 | - |
29 Nov 2023 | 63.95 | 63.95 | 63.95 | 63.95 | 63.01 | - |
28 Nov 2023 | 63.88 | 63.88 | 63.88 | 63.88 | 62.94 | - |
27 Nov 2023 | 63.69 | 63.69 | 63.69 | 63.69 | 62.75 | - |
24 Nov 2023 | 63.79 | 63.79 | 63.79 | 63.79 | 62.85 | - |
22 Nov 2023 | 63.58 | 63.58 | 63.58 | 63.58 | 62.64 | - |
21 Nov 2023 | 63.50 | 63.50 | 63.50 | 63.50 | 62.56 | - |
20 Nov 2023 | 63.61 | 63.61 | 63.61 | 63.61 | 62.67 | - |
17 Nov 2023 | 63.36 | 63.36 | 63.36 | 63.36 | 62.43 | - |
16 Nov 2023 | 63.01 | 63.01 | 63.01 | 63.01 | 62.08 | - |
15 Nov 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 62.07 | - |
14 Nov 2023 | 62.97 | 62.97 | 62.97 | 62.97 | 62.04 | - |
13 Nov 2023 | 61.87 | 61.87 | 61.87 | 61.87 | 60.96 | - |
10 Nov 2023 | 61.88 | 61.88 | 61.88 | 61.88 | 60.97 | - |
09 Nov 2023 | 61.51 | 61.51 | 61.51 | 61.51 | 60.60 | - |
08 Nov 2023 | 61.82 | 61.82 | 61.82 | 61.82 | 60.91 | - |
07 Nov 2023 | 61.87 | 61.87 | 61.87 | 61.87 | 60.96 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |