Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 70.40 | 71.40 | 69.35 | 71.03 | 71.03 | 127,109 |
25 Jul 2024 | 69.00 | 70.10 | 68.55 | 68.93 | 68.93 | 25,727 |
24 Jul 2024 | 74.10 | 74.10 | 69.75 | 71.40 | 71.40 | 27,530 |
23 Jul 2024 | 74.00 | 74.80 | 73.95 | 74.17 | 74.17 | 219,886 |
22 Jul 2024 | 73.85 | 74.45 | 73.85 | 74.15 | 74.15 | 32,560 |
19 Jul 2024 | 73.45 | 73.75 | 73.20 | 73.31 | 73.31 | 29,316 |
18 Jul 2024 | 72.95 | 74.10 | 72.95 | 73.79 | 73.79 | 11,535 |
17 Jul 2024 | 73.80 | 74.00 | 72.20 | 73.46 | 73.46 | 7,585 |
16 Jul 2024 | 73.25 | 74.15 | 72.55 | 73.43 | 73.43 | 15,365 |
15 Jul 2024 | 73.60 | 74.15 | 72.55 | 73.78 | 73.78 | 81,805 |
12 Jul 2024 | 72.00 | 73.25 | 71.55 | 73.00 | 73.00 | 30,646 |
11 Jul 2024 | 71.25 | 72.45 | 70.35 | 70.50 | 70.50 | 27,362 |
10 Jul 2024 | 70.90 | 72.15 | 70.85 | 71.52 | 71.52 | 10,174 |
09 Jul 2024 | 70.90 | 71.00 | 70.10 | 70.25 | 70.25 | 26,865 |
08 Jul 2024 | 70.90 | 71.15 | 70.60 | 70.73 | 70.73 | 276,812 |
05 Jul 2024 | 71.95 | 72.05 | 70.90 | 70.96 | 70.96 | 2,583 |
04 Jul 2024 | 71.35 | 71.95 | 71.30 | 71.82 | 71.82 | 9,593 |
03 Jul 2024 | 71.50 | 71.80 | 71.05 | 71.75 | 71.75 | 32,705 |
02 Jul 2024 | 70.45 | 71.50 | 70.15 | 70.55 | 70.55 | 7,299 |
01 Jul 2024 | 71.95 | 72.20 | 70.85 | 71.17 | 71.17 | 8,412 |
28 Jun 2024 | 72.00 | 72.00 | 71.10 | 71.63 | 71.63 | 18,369 |
27 Jun 2024 | 70.55 | 71.90 | 70.55 | 71.55 | 71.55 | 365,841 |
26 Jun 2024 | 70.75 | 71.20 | 70.20 | 70.61 | 70.61 | 12,126 |
25 Jun 2024 | 70.60 | 70.65 | 69.55 | 70.05 | 70.05 | 32,773 |
24 Jun 2024 | 69.70 | 71.55 | 69.70 | 71.10 | 71.10 | 179,135 |
21 Jun 2024 | 70.55 | 70.85 | 69.95 | 70.30 | 70.30 | 7,676 |
20 Jun 2024 | 70.65 | 70.65 | 70.30 | 70.47 | 70.47 | 28,620 |
19 Jun 2024 | 70.65 | 71.00 | 70.35 | 70.71 | 70.71 | 9,568 |
18 Jun 2024 | 71.20 | 71.20 | 70.40 | 70.70 | 70.70 | 11,207 |
17 Jun 2024 | 70.75 | 71.30 | 70.30 | 70.57 | 70.57 | 106,756 |
14 Jun 2024 | 73.40 | 73.40 | 68.95 | 71.84 | 71.84 | 35,542 |
13 Jun 2024 | 74.20 | 74.30 | 73.05 | 73.53 | 73.53 | 22,801 |
12 Jun 2024 | 72.70 | 74.35 | 72.60 | 72.90 | 72.90 | 21,335 |
11 Jun 2024 | 72.35 | 73.00 | 72.20 | 72.50 | 72.50 | 18,524 |
10 Jun 2024 | 71.40 | 72.35 | 71.15 | 71.15 | 71.15 | 114,375 |
07 Jun 2024 | 71.50 | 71.90 | 71.25 | 71.53 | 71.53 | 9,571 |
06 Jun 2024 | 72.80 | 72.95 | 71.40 | 71.70 | 71.70 | 3,083 |
05 Jun 2024 | 71.00 | 72.50 | 71.00 | 71.77 | 71.77 | 33,051 |
04 Jun 2024 | 69.40 | 71.20 | 69.40 | 70.93 | 70.93 | 4,001 |
03 Jun 2024 | 71.45 | 71.45 | 70.35 | 70.75 | 70.75 | 374,862 |
31 May 2024 | 71.60 | 71.70 | 70.60 | 71.58 | 71.58 | 22,998 |
30 May 2024 | 70.50 | 71.80 | 70.50 | 71.39 | 71.39 | 85,327 |
29 May 2024 | 71.85 | 72.00 | 71.14 | 71.29 | 71.29 | 167,856 |
28 May 2024 | 72.80 | 72.80 | 71.95 | 72.42 | 72.42 | 8,703 |
24 May 2024 | 72.95 | 72.95 | 71.80 | 72.75 | 72.75 | 119,218 |
23 May 2024 | 72.70 | 73.10 | 71.60 | 72.80 | 72.80 | 13,876 |
22 May 2024 | 73.85 | 73.85 | 72.85 | 73.02 | 73.02 | 9,010 |
21 May 2024 | 75.05 | 75.05 | 73.80 | 73.95 | 73.95 | 14,661 |
20 May 2024 | 74.25 | 74.90 | 74.25 | 74.40 | 74.40 | 75,369 |
17 May 2024 | 73.75 | 74.30 | 73.75 | 74.13 | 74.13 | 2,735 |
16 May 2024 | 74.70 | 75.80 | 74.10 | 75.39 | 75.39 | 30,168 |
15 May 2024 | 74.05 | 75.45 | 74.00 | 75.12 | 75.12 | 9,931 |
14 May 2024 | 73.90 | 73.90 | 72.65 | 72.86 | 72.86 | 20,132 |
13 May 2024 | 74.65 | 75.00 | 74.40 | 74.75 | 74.75 | 4,571 |
10 May 2024 | 73.70 | 74.70 | 73.70 | 74.60 | 74.60 | 9,207 |
09 May 2024 | 74.25 | 74.35 | 73.65 | 74.05 | 74.05 | 5,509 |
08 May 2024 | 70.00 | 73.85 | 70.00 | 73.45 | 73.45 | 230,641 |
07 May 2024 | 69.80 | 69.80 | 69.00 | 69.21 | 69.21 | 12,224 |
03 May 2024 | 69.05 | 69.90 | 68.50 | 69.05 | 69.05 | 3,388 |
02 May 2024 | 69.55 | 69.55 | 67.50 | 68.60 | 68.60 | 8,155 |
02 May 2024 | 1.64 Dividend | |||||
01 May 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 67.91 | 6,843 |
30 Apr 2024 | 70.40 | 70.75 | 69.35 | 69.35 | 67.71 | 73,863 |
29 Apr 2024 | 70.35 | 70.45 | 69.85 | 70.12 | 68.46 | 2,363 |
26 Apr 2024 | 69.85 | 70.30 | 69.35 | 70.02 | 68.37 | 16,223 |
25 Apr 2024 | 70.20 | 70.40 | 68.85 | 69.81 | 68.17 | 236,037 |
24 Apr 2024 | 71.20 | 71.20 | 70.10 | 70.27 | 68.61 | 80,410 |
23 Apr 2024 | 71.70 | 71.70 | 70.55 | 70.85 | 69.18 | 16,997 |
22 Apr 2024 | 68.60 | 71.30 | 68.60 | 69.91 | 68.26 | 127,973 |
19 Apr 2024 | 68.30 | 68.40 | 67.80 | 68.24 | 66.63 | 33,321 |
18 Apr 2024 | 68.65 | 69.55 | 68.65 | 69.16 | 67.53 | 197,592 |
17 Apr 2024 | 69.10 | 69.85 | 68.70 | 69.46 | 67.82 | 29,541 |
16 Apr 2024 | 68.60 | 69.65 | 68.60 | 69.20 | 67.57 | 83,671 |
15 Apr 2024 | 69.40 | 70.20 | 69.35 | 69.75 | 68.10 | 29,075 |
12 Apr 2024 | 69.40 | 69.65 | 68.90 | 68.95 | 67.32 | 23,438 |
11 Apr 2024 | 68.80 | 69.01 | 68.10 | 68.55 | 66.93 | 66,622 |
10 Apr 2024 | 69.35 | 69.65 | 68.60 | 68.93 | 67.30 | 53,721 |
09 Apr 2024 | 69.45 | 69.81 | 68.80 | 69.29 | 67.66 | 153,670 |
08 Apr 2024 | 69.95 | 70.20 | 69.45 | 69.54 | 67.90 | 22,861 |
05 Apr 2024 | 69.00 | 70.00 | 68.95 | 69.68 | 68.04 | 41,651 |
04 Apr 2024 | 70.90 | 71.20 | 70.49 | 70.63 | 68.97 | 45,906 |
03 Apr 2024 | 70.40 | 71.45 | 70.25 | 71.26 | 69.58 | 47,266 |
02 Apr 2024 | 70.30 | 70.76 | 69.50 | 70.10 | 68.45 | 287,093 |
28 Mar 2024 | 70.32 | 70.72 | 70.00 | 70.72 | 69.05 | 26,976 |
27 Mar 2024 | 69.68 | 70.90 | 69.68 | 70.70 | 69.03 | 40,796 |
26 Mar 2024 | 70.70 | 71.08 | 70.28 | 70.66 | 68.99 | 184,144 |
25 Mar 2024 | 69.62 | 70.78 | 69.38 | 70.22 | 68.57 | 189,887 |
22 Mar 2024 | 68.32 | 69.88 | 68.32 | 69.61 | 67.97 | 231,041 |
21 Mar 2024 | 67.28 | 68.58 | 66.48 | 68.11 | 66.50 | 41,886 |
20 Mar 2024 | 68.46 | 68.50 | 67.69 | 68.19 | 66.58 | 37,206 |
19 Mar 2024 | 69.24 | 69.24 | 68.30 | 68.55 | 66.94 | 74,429 |
18 Mar 2024 | 68.60 | 68.90 | 67.62 | 68.63 | 67.01 | 40,197 |
15 Mar 2024 | 67.54 | 68.52 | 67.54 | 68.04 | 66.43 | 19,858 |
14 Mar 2024 | 68.76 | 68.84 | 67.68 | 68.55 | 66.93 | 360,362 |
13 Mar 2024 | 68.94 | 69.06 | 67.78 | 68.45 | 66.84 | 30,586 |
12 Mar 2024 | 68.52 | 69.04 | 67.66 | 68.33 | 66.72 | 20,085 |
11 Mar 2024 | 66.54 | 67.80 | 66.10 | 67.20 | 65.61 | 46,234 |
08 Mar 2024 | 67.50 | 68.36 | 67.02 | 67.88 | 66.28 | 24,629 |
07 Mar 2024 | 66.00 | 67.60 | 66.00 | 66.83 | 65.26 | 242,388 |
06 Mar 2024 | 66.30 | 66.96 | 66.08 | 66.59 | 65.02 | 78,790 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |