Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 60.65 | 60.76 | 59.98 | 60.56 | 60.56 | 21,712 |
25 Jul 2024 | 60.05 | 60.99 | 59.80 | 60.68 | 60.68 | 13,112 |
24 Jul 2024 | 60.64 | 60.82 | 59.94 | 60.23 | 60.23 | 11,987 |
23 Jul 2024 | 61.07 | 61.21 | 59.97 | 60.28 | 60.28 | 122,007 |
22 Jul 2024 | 63.45 | 63.45 | 61.39 | 61.40 | 61.40 | 54,381 |
19 Jul 2024 | 64.33 | 64.33 | 62.95 | 63.62 | 63.62 | 11,192 |
18 Jul 2024 | 63.70 | 64.74 | 63.15 | 64.11 | 64.11 | 21,898 |
17 Jul 2024 | 62.00 | 63.47 | 62.00 | 62.83 | 62.83 | 14,256 |
16 Jul 2024 | 62.07 | 62.40 | 61.24 | 62.15 | 62.15 | 11,432 |
15 Jul 2024 | 61.38 | 62.31 | 61.11 | 62.02 | 62.02 | 13,381 |
12 Jul 2024 | 61.80 | 61.91 | 61.08 | 61.37 | 61.37 | 4,715 |
11 Jul 2024 | 61.46 | 61.73 | 60.83 | 61.51 | 61.51 | 7,151 |
10 Jul 2024 | 61.03 | 61.36 | 60.88 | 61.09 | 61.09 | 7,437 |
09 Jul 2024 | 60.85 | 61.55 | 60.42 | 61.23 | 61.23 | 13,576 |
08 Jul 2024 | 61.40 | 61.98 | 60.96 | 61.07 | 61.07 | 18,106 |
05 Jul 2024 | 62.56 | 62.56 | 61.47 | 61.49 | 61.49 | 11,649 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 62.36 | 62.55 | 61.89 | 62.28 | 62.28 | 25,874 |
02 Jul 2024 | 63.47 | 63.49 | 61.88 | 62.15 | 62.15 | 17,507 |
01 Jul 2024 | 63.45 | 63.60 | 62.53 | 63.00 | 63.00 | 12,314 |
28 Jun 2024 | 63.10 | 63.44 | 62.69 | 63.23 | 63.23 | 41,487 |
27 Jun 2024 | 62.93 | 63.34 | 62.50 | 62.65 | 62.65 | 11,754 |
26 Jun 2024 | 63.19 | 63.19 | 62.12 | 62.79 | 62.79 | 11,815 |
25 Jun 2024 | 63.39 | 63.39 | 62.54 | 63.03 | 63.03 | 11,556 |
24 Jun 2024 | 61.05 | 63.41 | 60.73 | 63.41 | 63.41 | 26,082 |
21 Jun 2024 | 62.72 | 62.74 | 61.93 | 61.93 | 61.93 | 13,730 |
20 Jun 2024 | 61.64 | 62.95 | 61.45 | 62.65 | 62.65 | 47,928 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 61.03 | 61.57 | 60.84 | 61.19 | 61.19 | 39,325 |
17 Jun 2024 | 60.79 | 60.79 | 59.51 | 60.17 | 60.17 | 22,028 |
14 Jun 2024 | 59.92 | 59.92 | 59.15 | 59.37 | 59.37 | 22,148 |
13 Jun 2024 | 60.11 | 60.33 | 59.40 | 59.90 | 59.90 | 115,827 |
12 Jun 2024 | 61.14 | 61.26 | 60.02 | 60.19 | 60.19 | 15,723 |
11 Jun 2024 | 60.30 | 60.72 | 59.96 | 60.52 | 60.52 | 28,224 |
10 Jun 2024 | 60.02 | 60.54 | 59.76 | 60.41 | 60.41 | 20,014 |
10 Jun 2024 | 0.22 Dividend | |||||
07 Jun 2024 | 60.15 | 60.24 | 59.50 | 59.59 | 59.37 | 22,457 |
06 Jun 2024 | 59.99 | 60.10 | 59.54 | 59.81 | 59.59 | 5,351 |
05 Jun 2024 | 60.03 | 60.10 | 59.45 | 59.73 | 59.51 | 6,653 |
04 Jun 2024 | 60.42 | 60.42 | 59.08 | 59.53 | 59.31 | 18,138 |
03 Jun 2024 | 62.15 | 62.22 | 60.21 | 60.53 | 60.31 | 20,037 |
31 May 2024 | 61.33 | 62.38 | 61.33 | 62.31 | 62.08 | 12,365 |
30 May 2024 | 61.04 | 61.53 | 60.99 | 61.27 | 61.04 | 17,969 |
29 May 2024 | 61.99 | 62.00 | 60.82 | 61.07 | 60.84 | 13,960 |
28 May 2024 | 62.33 | 62.80 | 62.06 | 62.56 | 62.32 | 14,919 |
24 May 2024 | 61.91 | 62.41 | 61.91 | 62.02 | 61.79 | 12,446 |
23 May 2024 | 62.97 | 63.08 | 61.92 | 61.97 | 61.74 | 11,071 |
22 May 2024 | 63.00 | 63.19 | 62.26 | 62.65 | 62.42 | 13,078 |
21 May 2024 | 63.45 | 64.05 | 63.20 | 63.47 | 63.23 | 10,720 |
20 May 2024 | 63.88 | 63.88 | 63.04 | 63.26 | 63.03 | 7,480 |
17 May 2024 | 63.10 | 63.25 | 62.67 | 63.24 | 63.01 | 6,571 |
16 May 2024 | 63.81 | 63.81 | 62.74 | 62.74 | 62.51 | 17,465 |
15 May 2024 | 62.96 | 63.33 | 62.01 | 63.30 | 63.07 | 6,728 |
14 May 2024 | 62.94 | 63.24 | 62.70 | 62.82 | 62.59 | 10,892 |
13 May 2024 | 63.55 | 63.91 | 62.51 | 62.62 | 62.39 | 26,279 |
10 May 2024 | 64.48 | 64.62 | 63.59 | 63.64 | 63.41 | 6,438 |
09 May 2024 | 63.70 | 64.52 | 63.68 | 64.20 | 63.96 | 11,895 |
08 May 2024 | 63.99 | 64.53 | 63.56 | 63.57 | 63.34 | 11,891 |
07 May 2024 | 64.99 | 65.44 | 64.92 | 65.25 | 65.01 | 5,813 |
03 May 2024 | 64.85 | 64.85 | 63.72 | 64.17 | 63.93 | 12,334 |
02 May 2024 | 64.89 | 65.33 | 64.17 | 64.43 | 64.19 | 5,805 |
01 May 2024 | 65.68 | 65.98 | 63.67 | 63.74 | 63.50 | 32,227 |
30 Apr 2024 | 68.03 | 68.19 | 66.86 | 66.93 | 66.68 | 8,356 |
29 Apr 2024 | 67.37 | 68.39 | 67.36 | 68.13 | 67.87 | 7,872 |
26 Apr 2024 | 67.84 | 67.84 | 66.95 | 67.74 | 67.49 | 7,271 |
25 Apr 2024 | 67.46 | 67.71 | 67.00 | 67.61 | 67.36 | 10,607 |
24 Apr 2024 | 67.00 | 67.50 | 66.80 | 67.31 | 67.06 | 5,449 |
23 Apr 2024 | 66.73 | 67.42 | 66.44 | 67.38 | 67.13 | 3,906 |
22 Apr 2024 | 66.63 | 67.53 | 65.96 | 67.51 | 67.26 | 34,002 |
19 Apr 2024 | 67.00 | 67.65 | 66.17 | 66.73 | 66.48 | 15,367 |
18 Apr 2024 | 66.11 | 66.35 | 65.70 | 65.70 | 65.46 | 8,110 |
17 Apr 2024 | 66.75 | 67.04 | 65.52 | 66.30 | 66.06 | 19,963 |
16 Apr 2024 | 68.71 | 68.71 | 65.63 | 67.00 | 66.75 | 51,619 |
15 Apr 2024 | 69.50 | 71.00 | 68.28 | 68.48 | 68.23 | 26,903 |
12 Apr 2024 | 69.97 | 71.17 | 69.40 | 69.79 | 69.53 | 37,048 |
11 Apr 2024 | 69.11 | 69.50 | 68.34 | 69.01 | 68.76 | 6,693 |
10 Apr 2024 | 68.32 | 69.50 | 68.17 | 69.03 | 68.78 | 8,429 |
09 Apr 2024 | 68.79 | 69.13 | 68.12 | 68.26 | 68.01 | 47,854 |
08 Apr 2024 | 69.00 | 69.19 | 67.95 | 68.87 | 68.62 | 133,065 |
05 Apr 2024 | 67.99 | 69.17 | 67.56 | 69.01 | 68.76 | 25,826 |
04 Apr 2024 | 67.92 | 67.98 | 67.25 | 67.66 | 67.41 | 19,328 |
03 Apr 2024 | 67.28 | 67.86 | 67.07 | 67.73 | 67.48 | 20,146 |
02 Apr 2024 | 66.79 | 68.16 | 66.49 | 66.82 | 66.58 | 32,222 |
28 Mar 2024 | 64.20 | 65.11 | 64.20 | 64.95 | 64.71 | 10,206 |
27 Mar 2024 | 63.02 | 63.98 | 62.93 | 63.85 | 63.61 | 13,946 |
26 Mar 2024 | 64.64 | 64.70 | 63.63 | 63.65 | 63.42 | 16,024 |
25 Mar 2024 | 63.90 | 64.87 | 63.80 | 64.52 | 64.28 | 16,508 |
22 Mar 2024 | 64.18 | 64.26 | 63.55 | 63.68 | 63.44 | 6,141 |
21 Mar 2024 | 63.88 | 64.30 | 63.73 | 63.91 | 63.68 | 16,080 |
20 Mar 2024 | 63.89 | 64.08 | 63.63 | 64.05 | 63.82 | 6,756 |
19 Mar 2024 | 63.07 | 63.94 | 62.93 | 63.93 | 63.69 | 15,004 |
18 Mar 2024 | 62.99 | 63.33 | 62.33 | 63.20 | 62.97 | 10,533 |
15 Mar 2024 | 62.58 | 63.00 | 62.30 | 62.30 | 62.07 | 10,266 |
14 Mar 2024 | 62.15 | 62.81 | 62.14 | 62.34 | 62.11 | 14,209 |
13 Mar 2024 | 61.64 | 62.44 | 61.54 | 62.09 | 61.86 | 18,874 |
12 Mar 2024 | 61.31 | 61.47 | 60.90 | 61.17 | 60.94 | 17,157 |
11 Mar 2024 | 60.70 | 61.35 | 60.32 | 61.35 | 61.12 | 23,378 |
08 Mar 2024 | 60.95 | 61.24 | 60.77 | 61.00 | 60.78 | 10,176 |
07 Mar 2024 | 60.75 | 61.39 | 60.67 | 60.83 | 60.61 | 18,494 |
07 Mar 2024 | 0.22 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |