Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 59.06 | 61.04 | 58.89 | 61.00 | 61.00 | 9,607 |
25 Jul 2024 | 58.83 | 60.02 | 58.67 | 58.67 | 58.67 | 10,626 |
24 Jul 2024 | 57.80 | 58.58 | 57.43 | 58.42 | 58.42 | 2,901 |
23 Jul 2024 | 58.10 | 58.18 | 57.35 | 57.70 | 57.70 | 29,193 |
22 Jul 2024 | 58.87 | 58.98 | 58.15 | 58.35 | 58.35 | 5,506 |
22 Jul 2024 | 0.665 Dividend | |||||
19 Jul 2024 | 60.40 | 60.41 | 59.16 | 59.88 | 59.22 | 8,324 |
18 Jul 2024 | 61.68 | 61.92 | 60.45 | 60.45 | 59.78 | 15,548 |
17 Jul 2024 | 59.99 | 62.00 | 59.87 | 61.61 | 60.93 | 8,803 |
16 Jul 2024 | 58.77 | 60.22 | 58.77 | 60.00 | 59.33 | 10,605 |
15 Jul 2024 | 59.58 | 59.89 | 58.44 | 58.74 | 58.09 | 5,343 |
12 Jul 2024 | 58.39 | 59.44 | 57.85 | 59.44 | 58.78 | 4,971 |
11 Jul 2024 | 57.81 | 58.33 | 57.47 | 58.27 | 57.62 | 4,924 |
10 Jul 2024 | 57.45 | 58.14 | 56.71 | 56.87 | 56.24 | 10,128 |
09 Jul 2024 | 57.00 | 57.60 | 55.86 | 57.26 | 56.62 | 116,505 |
08 Jul 2024 | 56.70 | 57.36 | 56.61 | 57.03 | 56.40 | 6,586 |
05 Jul 2024 | 56.68 | 56.68 | 55.87 | 56.49 | 55.86 | 82,100 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 57.60 | 57.83 | 56.48 | 56.70 | 56.07 | 140,747 |
02 Jul 2024 | 58.10 | 58.20 | 57.25 | 57.64 | 57.00 | 54,875 |
01 Jul 2024 | 58.86 | 60.02 | 58.51 | 58.52 | 57.87 | 6,636 |
28 Jun 2024 | 59.01 | 59.98 | 58.48 | 59.06 | 58.40 | 36,193 |
27 Jun 2024 | 58.90 | 58.90 | 57.23 | 57.82 | 57.17 | 48,718 |
26 Jun 2024 | 60.15 | 60.58 | 59.80 | 60.51 | 59.84 | 8,829 |
25 Jun 2024 | 62.44 | 62.44 | 60.67 | 60.85 | 60.17 | 39,191 |
24 Jun 2024 | 61.25 | 62.06 | 61.25 | 61.71 | 61.02 | 6,398 |
21 Jun 2024 | 60.72 | 61.17 | 60.56 | 61.05 | 60.37 | 1,542 |
20 Jun 2024 | 60.78 | 61.31 | 60.42 | 60.98 | 60.30 | 4,476 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 61.00 | 61.80 | 60.96 | 61.42 | 60.74 | 6,686 |
17 Jun 2024 | 59.97 | 60.94 | 59.97 | 60.78 | 60.10 | 10,763 |
14 Jun 2024 | 60.94 | 60.94 | 59.30 | 60.27 | 59.60 | 4,483 |
13 Jun 2024 | 59.96 | 60.46 | 59.07 | 60.29 | 59.62 | 18,389 |
12 Jun 2024 | 59.96 | 60.32 | 59.37 | 60.02 | 59.35 | 4,520 |
11 Jun 2024 | 60.20 | 60.22 | 59.56 | 60.06 | 59.39 | 7,753 |
10 Jun 2024 | 61.88 | 61.88 | 60.12 | 60.36 | 59.69 | 38,071 |
07 Jun 2024 | 61.00 | 61.67 | 60.56 | 61.61 | 60.93 | 20,323 |
06 Jun 2024 | 60.52 | 60.64 | 59.92 | 60.26 | 59.59 | 11,247 |
05 Jun 2024 | 60.18 | 60.58 | 59.61 | 60.46 | 59.78 | 6,420 |
04 Jun 2024 | 59.86 | 60.36 | 59.33 | 60.15 | 59.48 | 11,024 |
03 Jun 2024 | 59.15 | 60.42 | 59.07 | 59.99 | 59.32 | 28,767 |
31 May 2024 | 56.07 | 58.57 | 55.88 | 58.57 | 57.92 | 49,161 |
30 May 2024 | 53.60 | 55.65 | 53.60 | 55.61 | 54.99 | 2,771 |
29 May 2024 | 54.27 | 54.27 | 52.80 | 53.48 | 52.89 | 15,042 |
28 May 2024 | 55.63 | 55.68 | 54.44 | 54.44 | 53.83 | 9,314 |
24 May 2024 | 56.24 | 56.84 | 55.89 | 55.94 | 55.32 | 18,956 |
23 May 2024 | 57.07 | 57.22 | 56.80 | 57.13 | 56.50 | 9,376 |
22 May 2024 | 57.30 | 57.54 | 57.15 | 57.38 | 56.74 | 6,583 |
21 May 2024 | 57.44 | 57.45 | 56.75 | 57.25 | 56.61 | 5,501 |
20 May 2024 | 57.67 | 57.84 | 57.27 | 57.50 | 56.86 | 4,823 |
17 May 2024 | 57.56 | 57.65 | 57.14 | 57.21 | 56.57 | 8,738 |
16 May 2024 | 56.28 | 57.70 | 56.28 | 57.67 | 57.03 | 36,311 |
15 May 2024 | 56.37 | 56.49 | 55.69 | 55.83 | 55.21 | 10,776 |
14 May 2024 | 56.88 | 57.15 | 55.22 | 55.35 | 54.74 | 24,400 |
13 May 2024 | 55.83 | 57.54 | 55.83 | 56.41 | 55.78 | 26,199 |
10 May 2024 | 55.69 | 56.43 | 55.60 | 55.74 | 55.13 | 23,676 |
09 May 2024 | 54.94 | 55.49 | 54.75 | 55.44 | 54.82 | 150,018 |
08 May 2024 | 55.76 | 56.00 | 54.69 | 55.23 | 54.62 | 11,296 |
07 May 2024 | 55.88 | 57.09 | 55.50 | 56.13 | 55.50 | 37,475 |
03 May 2024 | 55.67 | 55.74 | 54.97 | 55.60 | 54.99 | 17,950 |
02 May 2024 | 56.50 | 56.98 | 53.72 | 54.17 | 53.57 | 53,278 |
01 May 2024 | 60.60 | 61.00 | 54.01 | 55.74 | 55.12 | 59,193 |
30 Apr 2024 | 67.00 | 67.89 | 66.91 | 67.78 | 67.03 | 2,602 |
29 Apr 2024 | 67.22 | 67.81 | 67.14 | 67.26 | 66.52 | 2,941 |
26 Apr 2024 | 66.77 | 67.42 | 66.77 | 67.21 | 66.46 | 3,910 |
25 Apr 2024 | 67.50 | 67.70 | 66.89 | 67.13 | 66.38 | 5,795 |
24 Apr 2024 | 67.98 | 68.17 | 67.47 | 67.88 | 67.12 | 17,548 |
23 Apr 2024 | 69.58 | 70.17 | 68.88 | 68.90 | 68.13 | 9,361 |
22 Apr 2024 | 69.69 | 70.11 | 69.14 | 70.01 | 69.23 | 3,198 |
19 Apr 2024 | 69.28 | 69.90 | 68.85 | 69.66 | 68.89 | 9,867 |
19 Apr 2024 | 0.665 Dividend | |||||
18 Apr 2024 | 69.17 | 69.41 | 68.87 | 68.96 | 67.54 | 11,842 |
17 Apr 2024 | 69.15 | 69.33 | 67.98 | 68.52 | 67.11 | 16,560 |
16 Apr 2024 | 71.57 | 71.61 | 69.19 | 69.72 | 68.28 | 4,764 |
15 Apr 2024 | 69.31 | 69.94 | 69.00 | 69.00 | 67.57 | 6,377 |
12 Apr 2024 | 69.80 | 69.85 | 68.35 | 68.78 | 67.36 | 6,822 |
11 Apr 2024 | 71.10 | 71.19 | 69.74 | 70.22 | 68.77 | 9,204 |
10 Apr 2024 | 72.96 | 73.15 | 70.89 | 71.27 | 69.80 | 12,298 |
09 Apr 2024 | 74.74 | 74.84 | 73.23 | 73.31 | 71.80 | 5,669 |
08 Apr 2024 | 74.37 | 74.61 | 73.95 | 74.56 | 73.02 | 2,707 |
05 Apr 2024 | 73.83 | 74.99 | 73.74 | 74.94 | 73.39 | 5,835 |
04 Apr 2024 | 74.58 | 75.25 | 74.58 | 74.71 | 73.17 | 9,342 |
03 Apr 2024 | 73.58 | 74.46 | 73.37 | 74.46 | 72.93 | 5,650 |
02 Apr 2024 | 75.89 | 75.89 | 71.99 | 73.46 | 71.94 | 31,529 |
28 Mar 2024 | 79.64 | 80.71 | 79.33 | 79.77 | 78.12 | 3,797 |
27 Mar 2024 | 77.98 | 79.96 | 77.98 | 79.10 | 77.47 | 5,114 |
26 Mar 2024 | 78.22 | 79.62 | 77.74 | 79.62 | 77.98 | 10,101 |
25 Mar 2024 | 78.83 | 79.82 | 78.58 | 79.01 | 77.38 | 8,847 |
22 Mar 2024 | 79.01 | 79.49 | 78.62 | 78.82 | 77.19 | 6,936 |
21 Mar 2024 | 78.59 | 78.93 | 77.40 | 78.46 | 76.85 | 6,225 |
20 Mar 2024 | 77.60 | 78.61 | 77.60 | 78.61 | 76.99 | 2,074 |
19 Mar 2024 | 77.71 | 78.89 | 77.71 | 78.19 | 76.58 | 5,223 |
18 Mar 2024 | 77.26 | 77.54 | 76.49 | 77.21 | 75.62 | 8,235 |
15 Mar 2024 | 76.24 | 76.96 | 75.60 | 76.85 | 75.26 | 4,807 |
14 Mar 2024 | 74.73 | 76.14 | 74.26 | 76.11 | 74.53 | 5,080 |
13 Mar 2024 | 75.14 | 76.00 | 74.83 | 74.96 | 73.41 | 2,944 |
12 Mar 2024 | 76.02 | 76.02 | 74.73 | 75.18 | 73.63 | 973 |
11 Mar 2024 | 74.80 | 76.36 | 74.75 | 76.05 | 74.48 | 19,349 |
08 Mar 2024 | 74.35 | 75.02 | 74.19 | 75.02 | 73.47 | 1,103 |
07 Mar 2024 | 74.61 | 74.86 | 73.57 | 74.19 | 72.66 | 2,088 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |