Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 75.54 | 76.32 | 75.44 | 76.07 | 76.07 | 669 |
25 Jul 2024 | 75.00 | 76.58 | 74.87 | 76.04 | 76.04 | 2,163 |
24 Jul 2024 | 75.19 | 75.70 | 74.90 | 75.30 | 75.30 | 458,357 |
23 Jul 2024 | 75.41 | 75.41 | 75.09 | 75.31 | 75.31 | 1,715 |
22 Jul 2024 | 74.83 | 75.07 | 74.39 | 75.07 | 75.07 | 18,266 |
19 Jul 2024 | 75.20 | 75.50 | 74.54 | 74.79 | 74.79 | 3,886 |
18 Jul 2024 | 76.11 | 76.88 | 75.73 | 75.73 | 75.73 | 507 |
17 Jul 2024 | 75.71 | 76.86 | 75.71 | 76.20 | 76.20 | 1,552 |
16 Jul 2024 | 74.58 | 75.56 | 74.52 | 75.50 | 75.50 | 3,651 |
15 Jul 2024 | 73.41 | 74.90 | 73.41 | 74.62 | 74.62 | 5,619 |
12 Jul 2024 | 72.75 | 73.64 | 72.62 | 73.51 | 73.51 | 3,903 |
11 Jul 2024 | 71.89 | 72.47 | 71.61 | 72.47 | 72.47 | 1,732 |
10 Jul 2024 | 70.50 | 71.22 | 70.04 | 71.21 | 71.21 | 3,712 |
09 Jul 2024 | 69.36 | 70.51 | 69.36 | 70.29 | 70.29 | 1,669 |
08 Jul 2024 | 69.93 | 70.23 | 69.38 | 69.57 | 69.57 | 1,091 |
05 Jul 2024 | 70.06 | 70.06 | 69.39 | 69.60 | 69.60 | 2,257 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 70.71 | 70.90 | 70.37 | 70.63 | 70.63 | 1,829 |
02 Jul 2024 | 69.75 | 70.14 | 69.58 | 69.88 | 69.88 | 2,178 |
01 Jul 2024 | 70.55 | 70.96 | 69.80 | 69.97 | 69.97 | 782 |
28 Jun 2024 | 70.93 | 71.07 | 70.52 | 70.68 | 70.68 | 65,096 |
27 Jun 2024 | 70.89 | 71.17 | 70.61 | 70.61 | 70.61 | 2,177 |
26 Jun 2024 | 71.08 | 71.11 | 70.00 | 70.61 | 70.61 | 5,493 |
25 Jun 2024 | 72.05 | 72.13 | 71.34 | 71.50 | 71.50 | 3,432 |
24 Jun 2024 | 71.27 | 72.45 | 71.27 | 72.30 | 72.30 | 72,070 |
21 Jun 2024 | 70.70 | 71.34 | 70.62 | 71.27 | 71.27 | 2,608 |
20 Jun 2024 | 69.70 | 70.94 | 69.55 | 70.94 | 70.94 | 1,577 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 69.29 | 70.06 | 69.29 | 69.97 | 69.97 | 4,447 |
17 Jun 2024 | 68.72 | 68.93 | 68.31 | 68.93 | 68.93 | 803 |
14 Jun 2024 | 68.14 | 68.47 | 67.80 | 68.25 | 68.25 | 240 |
13 Jun 2024 | 68.82 | 68.84 | 68.18 | 68.64 | 68.64 | 899 |
12 Jun 2024 | 69.39 | 69.73 | 69.11 | 69.12 | 69.12 | 385 |
11 Jun 2024 | 69.86 | 69.94 | 68.84 | 68.84 | 68.84 | 1,123 |
10 Jun 2024 | 69.78 | 70.05 | 69.24 | 69.96 | 69.96 | 46,908 |
07 Jun 2024 | 69.98 | 70.65 | 69.98 | 70.29 | 70.29 | 245 |
06 Jun 2024 | 70.53 | 70.56 | 69.95 | 69.99 | 69.99 | 2,178 |
05 Jun 2024 | 70.42 | 70.52 | 69.46 | 69.92 | 69.92 | 683 |
04 Jun 2024 | 71.42 | 71.42 | 69.70 | 69.92 | 69.92 | 113,251 |
03 Jun 2024 | 72.52 | 72.52 | 70.85 | 71.21 | 71.21 | 907 |
31 May 2024 | 71.46 | 71.50 | 71.13 | 71.50 | 71.50 | 918 |
30 May 2024 | 70.42 | 71.04 | 70.21 | 71.04 | 71.04 | 274 |
29 May 2024 | 70.32 | 70.55 | 70.00 | 70.55 | 70.55 | 1,330 |
28 May 2024 | 72.29 | 72.54 | 71.60 | 71.60 | 71.60 | 82 |
24 May 2024 | 72.21 | 72.47 | 71.97 | 72.47 | 72.47 | 268 |
23 May 2024 | 72.28 | 72.57 | 71.64 | 71.66 | 71.66 | 1,388 |
22 May 2024 | 72.70 | 73.56 | 72.31 | 72.80 | 72.80 | 4,746 |
21 May 2024 | 73.01 | 73.34 | 72.75 | 72.84 | 72.84 | 4,009 |
20 May 2024 | 74.34 | 74.34 | 73.23 | 73.23 | 73.23 | 602 |
17 May 2024 | 73.76 | 73.95 | 73.62 | 73.95 | 73.95 | 175 |
16 May 2024 | 73.57 | 73.96 | 73.41 | 73.64 | 73.64 | 529 |
15 May 2024 | 73.49 | 73.66 | 73.15 | 73.26 | 73.26 | 896 |
14 May 2024 | 72.47 | 73.03 | 72.09 | 72.79 | 72.79 | 349 |
13 May 2024 | 72.83 | 73.42 | 72.79 | 72.91 | 72.91 | 399 |
10 May 2024 | 72.73 | 72.84 | 72.52 | 72.72 | 72.72 | 823 |
09 May 2024 | 71.06 | 72.73 | 71.06 | 72.56 | 72.56 | 340 |
08 May 2024 | 70.60 | 71.73 | 70.60 | 71.73 | 71.73 | 333 |
07 May 2024 | 71.58 | 71.86 | 71.45 | 71.53 | 71.53 | 680 |
06 May 2024 | 0.545 Dividend | |||||
03 May 2024 | 70.19 | 71.58 | 69.22 | 69.89 | 69.35 | 281 |
02 May 2024 | 72.42 | 72.42 | 68.17 | 69.10 | 68.56 | 2,087 |
01 May 2024 | 71.11 | 71.92 | 71.04 | 71.92 | 71.36 | 101 |
30 Apr 2024 | 71.21 | 71.74 | 71.21 | 71.51 | 70.95 | 1,496 |
29 Apr 2024 | 70.67 | 71.64 | 70.67 | 71.51 | 70.95 | 243 |
26 Apr 2024 | 71.51 | 71.55 | 70.27 | 70.43 | 69.88 | 2,645 |
25 Apr 2024 | 72.38 | 72.60 | 71.00 | 71.56 | 71.00 | 436 |
24 Apr 2024 | 71.89 | 72.49 | 71.89 | 72.47 | 71.91 | 195 |
23 Apr 2024 | 72.23 | 72.33 | 72.10 | 72.23 | 71.67 | 26 |
22 Apr 2024 | 71.54 | 72.42 | 71.03 | 72.42 | 71.86 | 500,239 |
19 Apr 2024 | 70.28 | 71.24 | 70.28 | 71.03 | 70.48 | 643 |
18 Apr 2024 | 69.57 | 70.02 | 69.49 | 69.75 | 69.21 | 488 |
17 Apr 2024 | 69.39 | 69.61 | 68.74 | 69.26 | 68.72 | 1,962 |
16 Apr 2024 | 69.57 | 69.57 | 68.81 | 69.26 | 68.72 | 1,340 |
15 Apr 2024 | 71.26 | 71.59 | 69.70 | 69.70 | 69.16 | 4,760 |
12 Apr 2024 | 70.55 | 71.29 | 69.91 | 69.95 | 69.40 | 1,180 |
11 Apr 2024 | 71.35 | 71.47 | 70.33 | 71.05 | 70.50 | 1,368 |
10 Apr 2024 | 72.32 | 72.64 | 71.33 | 71.56 | 71.00 | 1,850 |
09 Apr 2024 | 74.05 | 74.19 | 72.26 | 72.67 | 72.10 | 2,038 |
08 Apr 2024 | 73.66 | 73.98 | 73.37 | 73.88 | 73.30 | 889 |
05 Apr 2024 | 73.37 | 73.70 | 72.87 | 73.52 | 72.95 | 1,802 |
04 Apr 2024 | 74.44 | 74.67 | 73.92 | 73.92 | 73.34 | 3,282 |
03 Apr 2024 | 73.73 | 73.86 | 73.10 | 73.71 | 73.13 | 29 |
02 Apr 2024 | 73.74 | 73.87 | 73.46 | 73.46 | 72.89 | 990 |
28 Mar 2024 | 74.27 | 74.34 | 74.04 | 74.20 | 73.62 | 1,289 |
27 Mar 2024 | 73.33 | 73.95 | 73.33 | 73.36 | 72.79 | 2,644 |
26 Mar 2024 | 72.91 | 73.36 | 72.77 | 73.19 | 72.62 | 935 |
25 Mar 2024 | 72.65 | 73.44 | 72.65 | 73.00 | 72.43 | 1,818 |
22 Mar 2024 | 73.71 | 73.78 | 72.95 | 72.97 | 72.40 | 3,429 |
21 Mar 2024 | 73.78 | 73.92 | 73.23 | 73.23 | 72.66 | 1,341 |
20 Mar 2024 | 72.03 | 73.40 | 72.02 | 73.40 | 72.83 | 3,039 |
19 Mar 2024 | 72.88 | 72.96 | 72.34 | 72.34 | 71.78 | 855 |
18 Mar 2024 | 72.43 | 72.61 | 72.19 | 72.50 | 71.93 | 10,321 |
15 Mar 2024 | 71.73 | 72.43 | 71.53 | 72.11 | 71.55 | 618 |
14 Mar 2024 | 72.11 | 72.58 | 71.47 | 71.47 | 70.92 | 3,245 |
13 Mar 2024 | 72.27 | 72.87 | 71.83 | 72.59 | 72.02 | 15,384 |
12 Mar 2024 | 71.80 | 71.95 | 71.38 | 71.49 | 70.94 | 409 |
11 Mar 2024 | 70.66 | 71.62 | 70.36 | 71.62 | 71.06 | 1,696 |
08 Mar 2024 | 72.37 | 72.37 | 71.18 | 71.20 | 70.64 | 482 |
07 Mar 2024 | 71.41 | 72.12 | 71.34 | 71.57 | 71.01 | 948 |
06 Mar 2024 | 70.99 | 71.39 | 70.32 | 70.89 | 70.34 | 1,591 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |