Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 78.15 | 78.42 | 77.72 | 78.42 | 78.42 | 540 |
25 Jul 2024 | 77.46 | 79.20 | 77.32 | 77.49 | 77.49 | 3,384 |
24 Jul 2024 | 75.72 | 76.02 | 75.72 | 76.02 | 76.02 | 176 |
23 Jul 2024 | 75.42 | 75.42 | 75.17 | 75.27 | 75.27 | 214 |
22 Jul 2024 | 75.23 | 75.69 | 75.23 | 75.69 | 75.69 | 260 |
19 Jul 2024 | 75.16 | 75.16 | 74.56 | 74.58 | 74.58 | 437 |
18 Jul 2024 | 74.56 | 76.38 | 74.56 | 75.74 | 75.74 | 210 |
17 Jul 2024 | 75.03 | 75.80 | 73.84 | 75.57 | 75.57 | 262 |
16 Jul 2024 | 73.24 | 73.53 | 72.70 | 73.50 | 73.50 | 522 |
15 Jul 2024 | 73.68 | 73.68 | 72.51 | 72.71 | 72.71 | 99 |
12 Jul 2024 | 73.54 | 74.36 | 73.05 | 74.36 | 74.36 | 669 |
11 Jul 2024 | 72.00 | 73.51 | 71.99 | 73.51 | 73.51 | 168 |
10 Jul 2024 | 71.18 | 71.33 | 71.10 | 71.33 | 71.33 | 116 |
09 Jul 2024 | 70.61 | 71.09 | 70.53 | 71.09 | 71.09 | 514 |
08 Jul 2024 | 70.96 | 70.96 | 70.30 | 70.30 | 70.30 | 6 |
05 Jul 2024 | 70.56 | 70.68 | 70.15 | 70.68 | 70.68 | 290 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 71.39 | 71.53 | 70.76 | 70.76 | 70.76 | 300 |
02 Jul 2024 | 71.05 | 71.52 | 71.05 | 71.28 | 71.28 | 236 |
01 Jul 2024 | 71.12 | 71.71 | 70.60 | 70.78 | 70.78 | 148 |
28 Jun 2024 | 71.65 | 71.65 | 70.37 | 71.00 | 71.00 | 606 |
27 Jun 2024 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | 1 |
26 Jun 2024 | 69.50 | 69.62 | 69.47 | 69.62 | 69.62 | 5 |
25 Jun 2024 | 71.34 | 71.34 | 70.30 | 70.30 | 70.30 | 3 |
24 Jun 2024 | 70.20 | 71.03 | 70.20 | 70.79 | 70.79 | 2 |
21 Jun 2024 | 71.30 | 71.30 | 70.20 | 71.28 | 71.28 | 126 |
20 Jun 2024 | 70.48 | 71.19 | 69.96 | 70.45 | 70.45 | 116 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 70.16 | 70.28 | 69.85 | 70.28 | 70.28 | 799 |
17 Jun 2024 | 69.95 | 70.17 | 69.80 | 70.13 | 70.13 | 148 |
14 Jun 2024 | 70.03 | 70.19 | 70.03 | 70.19 | 70.19 | 325 |
13 Jun 2024 | 70.43 | 70.45 | 69.94 | 70.38 | 70.38 | 828 |
12 Jun 2024 | 70.78 | 70.82 | 70.45 | 70.47 | 70.47 | 473 |
12 Jun 2024 | 0.67 Dividend | |||||
11 Jun 2024 | 70.90 | 71.54 | 70.65 | 71.41 | 70.74 | 160 |
10 Jun 2024 | 71.33 | 71.62 | 70.98 | 71.62 | 70.95 | 1,633 |
07 Jun 2024 | 71.37 | 71.84 | 71.33 | 71.53 | 70.86 | 157 |
06 Jun 2024 | 72.19 | 72.34 | 71.83 | 72.13 | 71.45 | 71 |
05 Jun 2024 | 73.13 | 73.27 | 72.71 | 72.72 | 72.04 | 73 |
04 Jun 2024 | 73.66 | 73.86 | 72.99 | 73.75 | 73.06 | 404 |
03 Jun 2024 | 73.37 | 73.91 | 73.37 | 73.63 | 72.94 | 431 |
31 May 2024 | 71.80 | 72.57 | 71.80 | 72.57 | 71.89 | 225 |
30 May 2024 | 70.84 | 70.92 | 70.39 | 70.86 | 70.19 | 138 |
29 May 2024 | 70.90 | 70.90 | 70.01 | 70.12 | 69.46 | 498 |
28 May 2024 | 71.40 | 71.71 | 71.06 | 71.71 | 71.04 | 50 |
24 May 2024 | 71.83 | 72.42 | 71.01 | 71.05 | 70.38 | 223 |
23 May 2024 | 72.54 | 72.65 | 71.69 | 71.69 | 71.02 | 146 |
22 May 2024 | 74.68 | 74.68 | 73.71 | 73.71 | 73.02 | 120 |
21 May 2024 | 75.00 | 75.00 | 74.35 | 74.45 | 73.75 | 33 |
20 May 2024 | 74.49 | 74.77 | 74.46 | 74.46 | 73.76 | 62 |
17 May 2024 | 74.00 | 74.53 | 74.00 | 74.43 | 73.73 | 7 |
16 May 2024 | 75.60 | 75.76 | 75.18 | 75.68 | 74.97 | 16 |
15 May 2024 | 75.26 | 76.04 | 75.26 | 76.02 | 75.31 | 14 |
14 May 2024 | 74.78 | 74.81 | 74.39 | 74.39 | 73.69 | 222 |
13 May 2024 | 74.40 | 74.93 | 74.31 | 74.40 | 73.70 | 381 |
10 May 2024 | 75.34 | 75.34 | 74.45 | 74.45 | 73.75 | 35 |
09 May 2024 | 74.82 | 75.07 | 74.36 | 74.85 | 74.15 | 4 |
08 May 2024 | 75.13 | 75.13 | 74.08 | 74.69 | 73.99 | 149 |
07 May 2024 | 74.59 | 74.59 | 73.82 | 74.07 | 73.38 | 702 |
03 May 2024 | 75.95 | 75.95 | 74.19 | 74.19 | 73.49 | 52 |
02 May 2024 | 75.00 | 75.15 | 74.90 | 75.09 | 74.39 | 47 |
01 May 2024 | 73.97 | 73.97 | 73.56 | 73.56 | 72.87 | 1 |
30 Apr 2024 | 73.99 | 74.36 | 73.85 | 74.36 | 73.66 | 278 |
29 Apr 2024 | 73.96 | 74.38 | 73.66 | 74.38 | 73.68 | 24,981 |
26 Apr 2024 | 74.58 | 74.87 | 74.58 | 74.87 | 74.17 | 11 |
25 Apr 2024 | 74.73 | 75.00 | 74.37 | 74.87 | 74.17 | 23 |
24 Apr 2024 | 73.11 | 73.66 | 73.11 | 73.66 | 72.97 | 2 |
23 Apr 2024 | 73.95 | 74.75 | 73.95 | 74.41 | 73.71 | 104 |
22 Apr 2024 | 73.44 | 74.57 | 73.44 | 74.57 | 73.87 | 77 |
19 Apr 2024 | 72.73 | 74.00 | 72.66 | 74.00 | 73.31 | 552 |
18 Apr 2024 | 71.73 | 71.94 | 71.70 | 71.83 | 71.16 | 122 |
17 Apr 2024 | 70.76 | 71.75 | 70.73 | 71.75 | 71.08 | 607 |
16 Apr 2024 | 70.83 | 71.45 | 70.25 | 70.73 | 70.07 | 360 |
15 Apr 2024 | 71.96 | 72.35 | 71.29 | 71.47 | 70.80 | 790 |
12 Apr 2024 | 71.89 | 72.39 | 71.89 | 71.98 | 71.31 | 173 |
11 Apr 2024 | 72.26 | 72.48 | 71.80 | 72.31 | 71.63 | 161 |
10 Apr 2024 | 72.11 | 72.11 | 71.30 | 71.61 | 70.94 | 431 |
09 Apr 2024 | 73.36 | 73.68 | 73.36 | 73.47 | 72.79 | 160 |
08 Apr 2024 | 72.89 | 73.29 | 72.65 | 72.69 | 72.01 | 31,613 |
05 Apr 2024 | 72.60 | 72.60 | 72.34 | 72.34 | 71.66 | - |
04 Apr 2024 | 72.94 | 72.94 | 72.87 | 72.87 | 72.19 | 197 |
03 Apr 2024 | 73.61 | 73.61 | 73.32 | 73.32 | 72.63 | 167 |
02 Apr 2024 | 74.19 | 74.19 | 73.88 | 73.88 | 73.19 | 2 |
28 Mar 2024 | 73.15 | 73.65 | 72.42 | 73.65 | 72.96 | 1,015 |
27 Mar 2024 | 71.18 | 72.67 | 71.18 | 72.67 | 71.99 | 628 |
26 Mar 2024 | 71.24 | 71.47 | 70.60 | 70.80 | 70.14 | 95 |
25 Mar 2024 | 72.00 | 72.00 | 71.46 | 71.61 | 70.94 | 13 |
22 Mar 2024 | 72.28 | 72.52 | 71.60 | 71.60 | 70.93 | 546 |
21 Mar 2024 | 72.32 | 72.35 | 71.99 | 72.23 | 71.55 | 989 |
20 Mar 2024 | 71.74 | 72.53 | 71.74 | 72.01 | 71.33 | 38 |
19 Mar 2024 | 72.18 | 72.64 | 71.89 | 72.12 | 71.44 | 333,803 |
18 Mar 2024 | 71.77 | 71.98 | 71.43 | 71.97 | 71.29 | 34 |
15 Mar 2024 | 71.36 | 71.87 | 71.36 | 71.81 | 71.14 | 18 |
14 Mar 2024 | 71.59 | 72.04 | 71.00 | 71.00 | 70.33 | 7 |
13 Mar 2024 | 72.94 | 72.94 | 72.25 | 72.26 | 71.58 | 43 |
12 Mar 2024 | 72.85 | 73.19 | 72.22 | 72.22 | 71.54 | 5 |
12 Mar 2024 | 0.67 Dividend | |||||
11 Mar 2024 | 73.17 | 73.59 | 73.11 | 73.55 | 72.20 | 10 |
08 Mar 2024 | 73.47 | 73.47 | 72.75 | 72.77 | 71.43 | 163 |
07 Mar 2024 | 73.68 | 73.68 | 73.02 | 73.10 | 71.76 | 545 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |