Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 65.20 | 65.86 | 64.93 | 65.42 | 65.42 | 5,269 |
25 Jul 2024 | 64.11 | 65.25 | 63.92 | 64.85 | 64.85 | 5,854 |
24 Jul 2024 | 63.63 | 64.50 | 63.63 | 64.50 | 64.50 | 574,769 |
23 Jul 2024 | 63.22 | 64.69 | 63.22 | 64.03 | 64.03 | 4,803 |
22 Jul 2024 | 62.23 | 63.09 | 62.08 | 63.09 | 63.09 | 2,304 |
22 Jul 2024 | 0.47 Dividend | |||||
19 Jul 2024 | 63.66 | 63.70 | 62.85 | 62.93 | 62.46 | 4,081 |
18 Jul 2024 | 64.00 | 64.35 | 62.82 | 63.10 | 62.63 | 10,220 |
17 Jul 2024 | 65.40 | 65.63 | 64.41 | 64.43 | 63.95 | 5,105 |
16 Jul 2024 | 65.55 | 65.85 | 64.88 | 65.49 | 65.00 | 2,695 |
15 Jul 2024 | 64.77 | 65.70 | 64.65 | 65.70 | 65.21 | 8,585 |
12 Jul 2024 | 62.92 | 64.91 | 62.78 | 64.70 | 64.22 | 17,947 |
11 Jul 2024 | 60.76 | 61.40 | 60.56 | 61.40 | 60.95 | 2,444 |
10 Jul 2024 | 60.50 | 60.56 | 60.02 | 60.53 | 60.08 | 3,243 |
09 Jul 2024 | 59.48 | 60.62 | 59.45 | 60.45 | 60.00 | 6,587 |
08 Jul 2024 | 60.07 | 60.20 | 59.31 | 59.34 | 58.90 | 2,221 |
05 Jul 2024 | 60.20 | 60.34 | 59.67 | 59.78 | 59.33 | 7,556 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 60.75 | 60.78 | 60.35 | 60.64 | 60.19 | 831 |
02 Jul 2024 | 59.81 | 60.38 | 59.81 | 60.38 | 59.93 | 3,972 |
01 Jul 2024 | 60.35 | 60.49 | 59.88 | 59.88 | 59.43 | 1,211 |
28 Jun 2024 | 59.85 | 59.89 | 59.53 | 59.83 | 59.38 | 181,738 |
27 Jun 2024 | 59.30 | 59.43 | 59.00 | 59.26 | 58.81 | 2,817 |
26 Jun 2024 | 58.47 | 58.75 | 58.20 | 58.54 | 58.11 | 7,572 |
25 Jun 2024 | 58.97 | 59.23 | 58.65 | 58.66 | 58.22 | 3,456 |
24 Jun 2024 | 59.06 | 59.77 | 58.97 | 59.60 | 59.16 | 3,743 |
21 Jun 2024 | 58.83 | 58.86 | 58.48 | 58.83 | 58.39 | 2,221 |
20 Jun 2024 | 58.75 | 59.08 | 58.42 | 59.08 | 58.63 | 3,423 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 58.16 | 58.44 | 57.96 | 58.44 | 58.00 | 5,366 |
17 Jun 2024 | 57.66 | 57.81 | 57.22 | 57.79 | 57.36 | 1,372 |
14 Jun 2024 | 58.19 | 58.38 | 58.06 | 58.22 | 57.79 | 1,754 |
13 Jun 2024 | 58.25 | 58.25 | 57.79 | 58.03 | 57.59 | 4,729 |
12 Jun 2024 | 58.76 | 59.69 | 58.62 | 58.83 | 58.39 | 19,014 |
11 Jun 2024 | 59.82 | 60.53 | 58.78 | 58.96 | 58.52 | 3,019 |
10 Jun 2024 | 59.91 | 60.69 | 59.86 | 60.68 | 60.23 | 1,436 |
07 Jun 2024 | 59.86 | 60.67 | 59.63 | 60.28 | 59.83 | 2,872 |
06 Jun 2024 | 59.06 | 59.60 | 58.63 | 59.59 | 59.14 | 5,065 |
05 Jun 2024 | 59.10 | 59.10 | 58.57 | 58.79 | 58.35 | 756 |
04 Jun 2024 | 59.57 | 59.57 | 58.46 | 58.76 | 58.32 | 142,264 |
03 Jun 2024 | 59.60 | 59.63 | 58.86 | 59.00 | 58.56 | 2,392 |
31 May 2024 | 58.50 | 58.79 | 58.40 | 58.56 | 58.12 | 3,296 |
30 May 2024 | 57.99 | 58.71 | 57.82 | 58.71 | 58.27 | 402 |
29 May 2024 | 58.13 | 58.14 | 57.35 | 57.94 | 57.51 | 2,987 |
28 May 2024 | 58.94 | 59.12 | 58.76 | 58.87 | 58.43 | 1,714 |
24 May 2024 | 58.40 | 58.98 | 58.40 | 58.89 | 58.45 | 878 |
23 May 2024 | 59.00 | 59.00 | 58.25 | 58.25 | 57.82 | 3,137 |
22 May 2024 | 58.98 | 59.15 | 58.73 | 58.76 | 58.32 | 16,230 |
21 May 2024 | 58.99 | 59.11 | 58.69 | 59.11 | 58.67 | 1,751 |
20 May 2024 | 59.52 | 59.57 | 58.99 | 58.99 | 58.55 | 789 |
17 May 2024 | 59.06 | 59.33 | 58.80 | 59.30 | 58.86 | 198 |
16 May 2024 | 58.98 | 59.21 | 58.84 | 58.91 | 58.47 | 536 |
15 May 2024 | 58.82 | 58.91 | 58.50 | 58.50 | 58.07 | 919 |
14 May 2024 | 57.88 | 58.19 | 57.88 | 58.18 | 57.75 | 1,051 |
13 May 2024 | 58.15 | 58.74 | 58.13 | 58.15 | 57.72 | 741 |
10 May 2024 | 58.56 | 58.74 | 58.42 | 58.44 | 58.01 | 1,929 |
09 May 2024 | 57.26 | 58.48 | 57.26 | 58.00 | 57.56 | 791 |
08 May 2024 | 57.21 | 57.74 | 57.21 | 57.49 | 57.06 | 4,197 |
07 May 2024 | 57.74 | 57.97 | 57.45 | 57.47 | 57.04 | 4,208 |
03 May 2024 | 56.79 | 56.96 | 56.60 | 56.76 | 56.34 | 710 |
02 May 2024 | 57.15 | 57.15 | 56.36 | 56.36 | 55.94 | 3,789 |
01 May 2024 | 56.55 | 56.86 | 56.08 | 56.17 | 55.75 | 489 |
30 Apr 2024 | 57.34 | 57.34 | 56.84 | 56.84 | 56.42 | 1,820 |
29 Apr 2024 | 57.39 | 57.82 | 57.32 | 57.41 | 56.98 | 480,525 |
26 Apr 2024 | 57.25 | 57.66 | 57.08 | 57.33 | 56.90 | 1,319 |
25 Apr 2024 | 57.61 | 57.78 | 56.80 | 57.11 | 56.68 | 2,380 |
25 Apr 2024 | 0.42 Dividend | |||||
24 Apr 2024 | 57.14 | 57.79 | 56.98 | 57.79 | 56.94 | 11,081 |
23 Apr 2024 | 57.14 | 57.81 | 57.01 | 57.74 | 56.89 | 6,581 |
22 Apr 2024 | 56.53 | 57.44 | 56.35 | 57.42 | 56.58 | 231,857 |
19 Apr 2024 | 55.36 | 56.32 | 55.36 | 56.30 | 55.47 | 1,375 |
18 Apr 2024 | 54.70 | 55.48 | 54.70 | 55.09 | 54.28 | 2,069 |
17 Apr 2024 | 54.53 | 54.79 | 54.17 | 54.56 | 53.76 | 3,081 |
16 Apr 2024 | 55.33 | 55.40 | 52.89 | 54.04 | 53.25 | 8,084 |
15 Apr 2024 | 56.00 | 56.08 | 54.65 | 54.71 | 53.90 | 9,283 |
12 Apr 2024 | 55.21 | 55.53 | 54.69 | 54.88 | 54.07 | 4,965 |
11 Apr 2024 | 55.46 | 55.52 | 54.72 | 55.52 | 54.70 | 1,027 |
10 Apr 2024 | 56.58 | 56.60 | 55.75 | 55.75 | 54.93 | 2,931 |
09 Apr 2024 | 57.18 | 57.34 | 56.37 | 56.94 | 56.10 | 4,824 |
08 Apr 2024 | 56.97 | 57.30 | 56.70 | 57.25 | 56.41 | 3,319 |
05 Apr 2024 | 56.58 | 56.84 | 56.08 | 56.70 | 55.87 | 4,007 |
04 Apr 2024 | 58.10 | 58.26 | 57.76 | 57.76 | 56.91 | 3,835 |
03 Apr 2024 | 57.00 | 57.65 | 57.00 | 57.65 | 56.80 | 3,697 |
02 Apr 2024 | 57.11 | 57.34 | 57.02 | 57.02 | 56.18 | 3,550 |
28 Mar 2024 | 57.25 | 57.69 | 57.16 | 57.69 | 56.84 | 3,520 |
27 Mar 2024 | 56.92 | 57.07 | 56.46 | 56.51 | 55.68 | 2,126 |
26 Mar 2024 | 56.60 | 56.75 | 56.49 | 56.72 | 55.89 | 2,254 |
25 Mar 2024 | 56.68 | 56.90 | 56.56 | 56.59 | 55.76 | 3,239 |
22 Mar 2024 | 57.43 | 57.44 | 56.43 | 56.43 | 55.60 | 3,004 |
21 Mar 2024 | 56.48 | 57.21 | 56.48 | 57.13 | 56.29 | 5,703 |
20 Mar 2024 | 55.14 | 55.94 | 55.04 | 55.94 | 55.12 | 4,281 |
19 Mar 2024 | 54.34 | 55.24 | 54.34 | 55.13 | 54.32 | 6,970 |
18 Mar 2024 | 54.46 | 54.89 | 54.28 | 54.77 | 53.97 | 3,781 |
15 Mar 2024 | 54.22 | 54.57 | 54.02 | 54.36 | 53.56 | 3,408 |
14 Mar 2024 | 55.04 | 55.28 | 54.24 | 54.28 | 53.48 | 102,762 |
13 Mar 2024 | 55.38 | 55.55 | 55.19 | 55.19 | 54.38 | 579 |
12 Mar 2024 | 55.79 | 55.80 | 55.19 | 55.35 | 54.53 | 453 |
11 Mar 2024 | 55.06 | 55.84 | 54.91 | 55.82 | 55.00 | 6,532 |
08 Mar 2024 | 55.78 | 56.15 | 55.71 | 55.73 | 54.91 | 21,862 |
07 Mar 2024 | 55.82 | 56.07 | 55.56 | 55.71 | 54.89 | 1,851 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |