Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Mar 2024 | 78.00 | 79.40 | 78.00 | 78.80 | 78.80 | 51,063 |
26 Mar 2024 | 76.00 | 78.30 | 75.30 | 78.30 | 78.30 | 95,946 |
25 Mar 2024 | 75.50 | 76.10 | 74.90 | 76.10 | 76.10 | 47,654 |
22 Mar 2024 | 73.60 | 75.90 | 73.60 | 75.90 | 75.90 | 49,359 |
21 Mar 2024 | 74.60 | 74.90 | 73.40 | 74.00 | 74.00 | 34,681 |
20 Mar 2024 | 74.20 | 74.80 | 73.70 | 74.50 | 74.50 | 31,397 |
19 Mar 2024 | 72.00 | 74.10 | 71.80 | 74.10 | 74.10 | 96,846 |
18 Mar 2024 | 71.30 | 72.30 | 71.30 | 71.80 | 71.80 | 73,965 |
15 Mar 2024 | 70.80 | 71.90 | 70.60 | 71.20 | 71.20 | 95,750 |
14 Mar 2024 | 71.30 | 72.60 | 70.00 | 71.00 | 71.00 | 138,794 |
13 Mar 2024 | 71.90 | 72.20 | 70.10 | 71.90 | 71.90 | 99,095 |
12 Mar 2024 | 69.30 | 72.60 | 68.30 | 72.00 | 72.00 | 211,509 |
11 Mar 2024 | 71.00 | 71.00 | 68.50 | 70.10 | 70.10 | 167,652 |
08 Mar 2024 | 71.10 | 72.00 | 70.80 | 71.90 | 71.90 | 39,281 |
07 Mar 2024 | 70.80 | 71.80 | 70.60 | 71.10 | 71.10 | 60,689 |
06 Mar 2024 | 71.00 | 71.00 | 70.30 | 70.70 | 70.70 | 37,686 |
05 Mar 2024 | 71.80 | 71.80 | 70.60 | 70.80 | 70.80 | 37,088 |
04 Mar 2024 | 71.80 | 71.90 | 70.10 | 71.30 | 71.30 | 95,085 |
01 Mar 2024 | 72.00 | 72.00 | 71.50 | 71.80 | 71.80 | 83,362 |
29 Feb 2024 | 71.40 | 72.00 | 70.60 | 71.70 | 71.70 | 110,170 |
28 Feb 2024 | 71.90 | 72.00 | 70.50 | 71.80 | 71.80 | 122,381 |
27 Feb 2024 | 71.00 | 71.80 | 70.10 | 71.60 | 71.60 | 54,011 |
26 Feb 2024 | 71.00 | 71.30 | 70.10 | 70.60 | 70.60 | 70,950 |
23 Feb 2024 | 69.90 | 70.70 | 69.00 | 70.70 | 70.70 | 104,025 |
22 Feb 2024 | 71.70 | 71.70 | 69.30 | 69.30 | 69.30 | 172,801 |
21 Feb 2024 | 74.00 | 74.00 | 70.40 | 71.40 | 71.40 | 200,239 |
20 Feb 2024 | 76.20 | 76.20 | 72.50 | 73.30 | 73.30 | 215,480 |
19 Feb 2024 | 77.30 | 78.30 | 75.60 | 76.20 | 76.20 | 163,986 |
19 Feb 2024 | 4.27 Dividend | |||||
16 Feb 2024 | 81.90 | 81.90 | 79.70 | 81.20 | 76.93 | 216,077 |
15 Feb 2024 | 79.00 | 81.00 | 78.00 | 80.40 | 76.17 | 235,786 |
14 Feb 2024 | 75.50 | 78.50 | 75.00 | 77.70 | 73.61 | 172,726 |
13 Feb 2024 | 76.50 | 76.50 | 75.40 | 76.00 | 72.00 | 56,679 |
12 Feb 2024 | 74.60 | 76.50 | 74.60 | 76.10 | 72.10 | 129,302 |
09 Feb 2024 | 75.00 | 75.20 | 74.30 | 74.50 | 70.58 | 64,094 |
08 Feb 2024 | 75.00 | 75.00 | 73.80 | 74.90 | 70.96 | 91,649 |
07 Feb 2024 | 73.90 | 75.00 | 73.10 | 75.00 | 71.06 | 105,158 |
06 Feb 2024 | 74.30 | 75.40 | 74.00 | 74.10 | 70.20 | 36,978 |
05 Feb 2024 | 76.50 | 76.90 | 74.30 | 74.30 | 70.39 | 89,257 |
02 Feb 2024 | 76.80 | 77.00 | 75.90 | 76.10 | 72.10 | 44,794 |
01 Feb 2024 | 77.70 | 77.70 | 75.30 | 76.50 | 72.48 | 146,675 |
31 Jan 2024 | 77.50 | 78.40 | 76.60 | 78.40 | 74.28 | 95,232 |
30 Jan 2024 | 76.40 | 77.50 | 75.60 | 77.50 | 73.42 | 103,636 |
29 Jan 2024 | 75.80 | 76.70 | 75.00 | 76.70 | 72.67 | 90,040 |
26 Jan 2024 | 75.70 | 75.70 | 74.30 | 75.40 | 71.44 | 85,248 |
25 Jan 2024 | 75.50 | 75.80 | 74.90 | 75.70 | 71.72 | 66,310 |
24 Jan 2024 | 75.00 | 75.50 | 74.30 | 75.50 | 71.53 | 103,126 |
23 Jan 2024 | 74.00 | 74.70 | 73.20 | 74.30 | 70.39 | 105,634 |
22 Jan 2024 | 74.60 | 74.70 | 73.10 | 74.40 | 70.49 | 92,002 |
19 Jan 2024 | 75.00 | 75.00 | 72.70 | 73.50 | 69.63 | 37,450 |
18 Jan 2024 | 73.50 | 73.50 | 72.40 | 72.50 | 68.69 | 54,109 |
17 Jan 2024 | 72.50 | 73.00 | 71.50 | 73.00 | 69.16 | 96,822 |
16 Jan 2024 | 73.00 | 73.60 | 72.70 | 72.70 | 68.88 | 92,166 |
15 Jan 2024 | 74.50 | 74.80 | 72.90 | 73.20 | 69.35 | 146,765 |
12 Jan 2024 | 73.90 | 75.00 | 73.80 | 74.00 | 70.11 | 534,385 |
11 Jan 2024 | 73.50 | 74.10 | 72.90 | 73.50 | 69.63 | 128,373 |
10 Jan 2024 | 74.80 | 74.80 | 71.60 | 73.10 | 69.26 | 2,335,027 |
09 Jan 2024 | 76.50 | 76.50 | 75.00 | 75.50 | 71.53 | 88,775 |
08 Jan 2024 | 78.00 | 78.30 | 76.10 | 76.30 | 72.29 | 91,773 |
05 Jan 2024 | 79.50 | 80.30 | 78.10 | 78.30 | 74.18 | 63,436 |
04 Jan 2024 | 79.10 | 80.80 | 79.10 | 79.30 | 75.13 | 95,794 |
03 Jan 2024 | 80.40 | 80.40 | 78.90 | 78.90 | 74.75 | 57,150 |
02 Jan 2024 | 80.00 | 81.40 | 79.60 | 79.90 | 75.70 | 66,379 |
29 Dec 2023 | 80.00 | 80.00 | 79.00 | 79.90 | 75.70 | 64,190 |
28 Dec 2023 | 79.30 | 79.90 | 78.90 | 79.50 | 75.32 | 38,164 |
27 Dec 2023 | 79.00 | 80.80 | 79.00 | 79.50 | 75.32 | 48,107 |
22 Dec 2023 | 79.50 | 79.50 | 78.00 | 78.80 | 74.66 | 53,646 |
21 Dec 2023 | 78.50 | 79.50 | 76.90 | 78.70 | 74.56 | 134,068 |
20 Dec 2023 | 79.50 | 81.50 | 78.90 | 78.90 | 74.75 | 1,181,892 |
19 Dec 2023 | 79.80 | 80.40 | 79.20 | 79.50 | 75.32 | 38,396 |
18 Dec 2023 | 79.40 | 80.70 | 79.40 | 79.70 | 75.51 | 65,413 |
15 Dec 2023 | 79.60 | 80.50 | 79.20 | 79.40 | 75.22 | 49,304 |
14 Dec 2023 | 81.70 | 82.00 | 78.80 | 79.00 | 74.85 | 75,485 |
13 Dec 2023 | 79.00 | 81.20 | 78.50 | 80.90 | 76.65 | 134,462 |
12 Dec 2023 | 77.60 | 79.60 | 77.40 | 79.00 | 74.85 | 105,119 |
11 Dec 2023 | 77.60 | 77.90 | 76.50 | 77.90 | 73.80 | 53,012 |
08 Dec 2023 | 77.40 | 78.30 | 75.50 | 77.70 | 73.61 | 71,852 |
07 Dec 2023 | 78.60 | 79.00 | 76.90 | 77.40 | 73.33 | 61,611 |
06 Dec 2023 | 79.60 | 80.00 | 78.50 | 79.00 | 74.85 | 79,447 |
05 Dec 2023 | 80.00 | 80.00 | 79.20 | 79.60 | 75.41 | 64,273 |
04 Dec 2023 | 79.60 | 80.70 | 79.10 | 79.70 | 75.51 | 100,159 |
01 Dec 2023 | 78.50 | 80.10 | 78.40 | 79.70 | 75.51 | 158,481 |
30 Nov 2023 | 76.80 | 78.80 | 76.60 | 78.80 | 74.66 | 183,173 |
29 Nov 2023 | 77.90 | 77.90 | 76.20 | 77.00 | 72.95 | 129,223 |
28 Nov 2023 | 76.80 | 77.40 | 76.50 | 77.30 | 73.24 | 62,921 |
27 Nov 2023 | 76.70 | 77.40 | 75.80 | 77.10 | 73.05 | 122,246 |
24 Nov 2023 | 75.10 | 76.80 | 75.10 | 76.70 | 72.67 | 145,227 |
23 Nov 2023 | 73.80 | 75.40 | 73.70 | 75.40 | 71.44 | 100,337 |
22 Nov 2023 | 77.20 | 77.20 | 74.00 | 74.00 | 70.11 | 103,092 |
21 Nov 2023 | 74.50 | 77.90 | 74.50 | 77.60 | 73.52 | 215,196 |
20 Nov 2023 | 78.00 | 78.00 | 73.80 | 74.30 | 70.39 | 265,532 |
17 Nov 2023 | 75.00 | 78.40 | 74.60 | 78.30 | 74.18 | 287,919 |
17 Nov 2023 | 3.23 Dividend | |||||
16 Nov 2023 | 74.00 | 76.90 | 74.00 | 73.70 | 66.76 | 481,010 |
15 Nov 2023 | 72.50 | 74.90 | 72.50 | 73.00 | 66.13 | 301,190 |
14 Nov 2023 | 67.60 | 72.00 | 67.60 | 71.90 | 65.13 | 353,245 |
13 Nov 2023 | 65.80 | 67.80 | 65.80 | 67.00 | 60.69 | 222,245 |
10 Nov 2023 | 65.50 | 66.10 | 65.00 | 65.20 | 59.06 | 52,369 |
09 Nov 2023 | 65.70 | 65.70 | 64.30 | 65.50 | 59.34 | 135,555 |
08 Nov 2023 | 64.50 | 66.50 | 63.70 | 66.50 | 60.24 | 147,452 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |