Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 63.16 | 64.75 | 63.11 | 64.27 | 64.27 | 5,173 |
25 Jul 2024 | 62.87 | 63.15 | 60.57 | 63.01 | 63.01 | 18,381 |
24 Jul 2024 | 61.95 | 63.96 | 61.59 | 62.95 | 62.95 | 17,247 |
23 Jul 2024 | 66.00 | 67.27 | 66.00 | 66.58 | 66.58 | 2,314 |
22 Jul 2024 | 65.57 | 66.38 | 64.92 | 66.38 | 66.38 | 7,452 |
19 Jul 2024 | 66.80 | 67.11 | 64.69 | 64.70 | 64.70 | 6,454 |
18 Jul 2024 | 64.92 | 66.50 | 64.82 | 65.43 | 65.43 | 7,356 |
17 Jul 2024 | 69.91 | 69.91 | 65.11 | 65.18 | 65.18 | 22,645 |
16 Jul 2024 | 70.29 | 70.50 | 69.70 | 70.07 | 70.07 | 3,658 |
15 Jul 2024 | 70.26 | 70.58 | 69.39 | 69.53 | 69.53 | 5,701 |
12 Jul 2024 | 69.56 | 70.69 | 69.45 | 70.56 | 70.56 | 4,135 |
11 Jul 2024 | 70.23 | 70.29 | 69.51 | 69.76 | 69.76 | 2,818 |
10 Jul 2024 | 68.91 | 70.25 | 68.89 | 69.97 | 69.97 | 5,679 |
09 Jul 2024 | 68.32 | 68.89 | 68.23 | 68.66 | 68.66 | 8,087 |
08 Jul 2024 | 68.52 | 68.62 | 68.20 | 68.23 | 68.23 | 4,052 |
05 Jul 2024 | 67.79 | 68.07 | 67.31 | 68.07 | 68.07 | 4,788 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 67.32 | 67.86 | 66.86 | 67.86 | 67.86 | 9,571 |
02 Jul 2024 | 67.00 | 67.71 | 66.46 | 67.56 | 67.56 | 6,304 |
01 Jul 2024 | 67.67 | 67.91 | 67.10 | 67.63 | 67.63 | 4,473 |
28 Jun 2024 | 67.78 | 68.39 | 67.47 | 67.47 | 67.47 | 4,196 |
27 Jun 2024 | 67.26 | 67.26 | 66.84 | 67.26 | 67.26 | 7,833 |
26 Jun 2024 | 67.87 | 67.87 | 66.67 | 67.11 | 67.11 | 10,301 |
25 Jun 2024 | 67.25 | 68.14 | 67.10 | 67.89 | 67.89 | 6,829 |
24 Jun 2024 | 68.21 | 68.40 | 67.46 | 67.58 | 67.58 | 5,137 |
21 Jun 2024 | 68.13 | 68.71 | 67.48 | 68.70 | 68.70 | 5,206 |
20 Jun 2024 | 69.99 | 70.81 | 68.56 | 68.66 | 68.66 | 11,283 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 68.99 | 69.89 | 68.03 | 69.61 | 69.61 | 6,527 |
18 Jun 2024 | 0.11 Dividend | |||||
17 Jun 2024 | 68.28 | 69.12 | 67.68 | 69.00 | 68.89 | 4,857 |
14 Jun 2024 | 68.87 | 68.87 | 67.43 | 68.32 | 68.22 | 9,818 |
13 Jun 2024 | 68.78 | 68.78 | 67.85 | 68.49 | 68.38 | 3,909 |
12 Jun 2024 | 69.01 | 69.01 | 67.35 | 68.43 | 68.32 | 4,687 |
12 Jun 2024 | 2:1 Stock split | |||||
11 Jun 2024 | 66.58 | 66.90 | 66.53 | 66.90 | 66.80 | 2,580 |
10 Jun 2024 | 65.17 | 66.77 | 65.00 | 66.77 | 66.67 | 5,364 |
07 Jun 2024 | 65.58 | 65.80 | 65.23 | 65.23 | 65.13 | 4,030 |
06 Jun 2024 | 66.71 | 66.82 | 65.29 | 65.29 | 65.18 | 4,746 |
05 Jun 2024 | 65.41 | 66.28 | 65.32 | 66.28 | 66.17 | 5,210 |
04 Jun 2024 | 65.39 | 65.46 | 64.67 | 64.72 | 64.62 | 4,672 |
03 Jun 2024 | 66.43 | 66.63 | 65.28 | 65.75 | 65.64 | 3,666 |
31 May 2024 | 66.31 | 66.58 | 64.67 | 65.02 | 64.92 | 3,436 |
30 May 2024 | 66.21 | 66.78 | 66.21 | 66.78 | 66.67 | 4,424 |
29 May 2024 | 66.01 | 66.76 | 65.56 | 66.74 | 66.64 | 25,042 |
28 May 2024 | 68.24 | 69.25 | 67.19 | 67.19 | 67.08 | 430,718 |
24 May 2024 | 68.69 | 69.30 | 68.60 | 68.65 | 68.55 | 1,736 |
23 May 2024 | 68.23 | 68.63 | 67.46 | 68.15 | 68.04 | 5,500 |
22 May 2024 | 67.71 | 68.07 | 67.20 | 67.52 | 67.41 | 5,782 |
21 May 2024 | 66.79 | 67.53 | 66.71 | 67.53 | 67.42 | 1,942 |
20 May 2024 | 66.46 | 67.05 | 65.96 | 66.89 | 66.78 | 5,650 |
17 May 2024 | 66.50 | 66.51 | 65.96 | 66.01 | 65.90 | 792 |
16 May 2024 | 66.64 | 66.89 | 65.74 | 65.89 | 65.78 | 2,020 |
15 May 2024 | 64.85 | 65.86 | 64.71 | 65.79 | 65.69 | 3,406 |
14 May 2024 | 63.61 | 63.90 | 63.61 | 63.90 | 63.80 | 1,736 |
13 May 2024 | 63.83 | 63.99 | 63.40 | 63.57 | 63.47 | 3,444 |
10 May 2024 | 64.07 | 64.29 | 63.56 | 63.89 | 63.79 | 2,416 |
09 May 2024 | 63.49 | 63.71 | 63.14 | 63.58 | 63.47 | 1,614 |
08 May 2024 | 61.81 | 63.38 | 61.81 | 63.38 | 63.28 | 6,844 |
07 May 2024 | 62.48 | 62.79 | 62.30 | 62.63 | 62.53 | 1,554 |
03 May 2024 | 61.19 | 61.32 | 60.54 | 61.32 | 61.22 | 21,906 |
02 May 2024 | 60.10 | 60.13 | 59.21 | 60.13 | 60.03 | 4,906 |
01 May 2024 | 59.94 | 60.50 | 59.49 | 59.71 | 59.61 | 788 |
30 Apr 2024 | 61.14 | 61.73 | 60.67 | 60.67 | 60.57 | 375,710 |
29 Apr 2024 | 60.84 | 61.00 | 60.24 | 61.00 | 60.90 | 755,204 |
26 Apr 2024 | 59.53 | 60.60 | 59.53 | 60.52 | 60.42 | 2,952 |
25 Apr 2024 | 57.71 | 59.27 | 56.83 | 59.27 | 59.18 | 2,604 |
24 Apr 2024 | 59.13 | 59.63 | 57.38 | 58.10 | 58.00 | 5,522 |
23 Apr 2024 | 56.23 | 57.08 | 56.03 | 57.02 | 56.93 | 4,166 |
22 Apr 2024 | 55.58 | 55.94 | 55.21 | 55.94 | 55.86 | 1,734 |
19 Apr 2024 | 55.20 | 55.88 | 54.91 | 55.19 | 55.10 | 2,034 |
18 Apr 2024 | 55.74 | 56.34 | 55.62 | 56.24 | 56.16 | 142,306 |
17 Apr 2024 | 56.28 | 56.45 | 55.60 | 55.94 | 55.86 | 5,416 |
16 Apr 2024 | 56.28 | 56.32 | 55.97 | 56.29 | 56.21 | 4,648 |
15 Apr 2024 | 56.80 | 57.58 | 56.34 | 56.34 | 56.25 | 7,474 |
12 Apr 2024 | 57.21 | 57.38 | 56.57 | 56.57 | 56.48 | 3,854 |
11 Apr 2024 | 57.49 | 57.83 | 56.97 | 57.83 | 57.74 | 1,790 |
10 Apr 2024 | 56.54 | 57.63 | 56.25 | 57.63 | 57.54 | 2,276 |
09 Apr 2024 | 58.26 | 58.47 | 57.15 | 57.29 | 57.20 | 2,584 |
08 Apr 2024 | 58.99 | 59.12 | 58.15 | 58.38 | 58.29 | 3,770 |
05 Apr 2024 | 57.79 | 58.62 | 57.79 | 58.54 | 58.45 | 1,620 |
04 Apr 2024 | 59.09 | 59.19 | 58.42 | 58.42 | 58.33 | 6,086 |
03 Apr 2024 | 57.26 | 57.72 | 56.78 | 57.70 | 57.61 | 1,654 |
02 Apr 2024 | 56.42 | 56.58 | 56.13 | 56.22 | 56.13 | 2,196 |
28 Mar 2024 | 57.56 | 58.38 | 57.51 | 57.62 | 57.53 | 1,844 |
27 Mar 2024 | 56.99 | 57.32 | 56.99 | 57.31 | 57.21 | 5,992 |
26 Mar 2024 | 57.30 | 57.56 | 56.94 | 56.94 | 56.84 | 6,624 |
25 Mar 2024 | 59.00 | 59.55 | 57.24 | 57.26 | 57.16 | 1,734 |
22 Mar 2024 | 57.25 | 57.57 | 56.93 | 57.38 | 57.29 | 6,668 |
21 Mar 2024 | 56.62 | 57.40 | 56.50 | 57.30 | 57.21 | 7,326 |
20 Mar 2024 | 55.51 | 55.92 | 55.12 | 55.92 | 55.83 | 1,614 |
19 Mar 2024 | 54.85 | 55.47 | 54.74 | 55.37 | 55.28 | 5,570 |
18 Mar 2024 | 54.90 | 55.12 | 54.80 | 55.01 | 54.93 | 6,272 |
18 Mar 2024 | 0.22 Dividend | |||||
15 Mar 2024 | 54.28 | 54.76 | 54.28 | 54.69 | 54.38 | 2,572 |
14 Mar 2024 | 55.51 | 55.62 | 54.48 | 54.48 | 54.17 | 4,160 |
13 Mar 2024 | 55.26 | 55.44 | 54.93 | 55.40 | 55.09 | 3,478 |
12 Mar 2024 | 54.93 | 55.40 | 54.85 | 55.33 | 55.02 | 2,012 |
11 Mar 2024 | 54.97 | 55.20 | 54.42 | 54.80 | 54.49 | 3,990 |
08 Mar 2024 | 55.75 | 56.02 | 55.08 | 55.17 | 54.86 | 4,834 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |