Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 77.48 | 78.26 | 77.34 | 78.26 | 78.26 | 537 |
25 Jul 2024 | 75.44 | 76.10 | 73.52 | 76.10 | 76.10 | 7 |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | - | - | - | - | - | - |
22 Jul 2024 | 74.28 | 74.67 | 74.28 | 74.67 | 74.67 | 256 |
19 Jul 2024 | 75.10 | 75.10 | 73.91 | 73.91 | 73.91 | 113 |
18 Jul 2024 | 75.46 | 75.95 | 75.46 | 75.47 | 75.47 | 3 |
17 Jul 2024 | 75.70 | 76.07 | 75.70 | 75.83 | 75.83 | 16 |
16 Jul 2024 | 73.60 | 75.04 | 73.60 | 75.04 | 75.04 | 15 |
15 Jul 2024 | 73.77 | 73.77 | 73.26 | 73.26 | 73.26 | 2 |
12 Jul 2024 | 75.14 | 75.68 | 75.14 | 75.14 | 75.14 | 3 |
11 Jul 2024 | 72.96 | 74.45 | 72.96 | 73.97 | 73.97 | 53 |
10 Jul 2024 | 71.20 | 71.53 | 71.20 | 71.53 | 71.53 | 10 |
09 Jul 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 1 |
08 Jul 2024 | 70.91 | 71.25 | 70.91 | 71.25 | 71.25 | 8 |
05 Jul 2024 | 71.47 | 71.47 | 70.65 | 70.65 | 70.65 | 1 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 70.72 | 70.72 | 70.10 | 70.32 | 70.32 | 4 |
02 Jul 2024 | 68.69 | 69.53 | 68.69 | 69.20 | 69.20 | 8,714 |
01 Jul 2024 | 71.00 | 71.00 | 70.40 | 70.40 | 70.40 | 462 |
28 Jun 2024 | 73.78 | 73.78 | 71.27 | 71.27 | 71.27 | 10 |
27 Jun 2024 | 72.64 | 72.81 | 72.41 | 72.81 | 72.81 | 67 |
26 Jun 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | 10 |
25 Jun 2024 | 72.92 | 72.92 | 72.43 | 72.59 | 72.59 | 7 |
24 Jun 2024 | 73.50 | 73.50 | 72.97 | 73.46 | 73.46 | 21 |
21 Jun 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | 1 |
20 Jun 2024 | 71.80 | 71.80 | 69.78 | 70.43 | 70.43 | 3 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 73.83 | 73.83 | 73.83 | 73.83 | 73.83 | 59 |
17 Jun 2024 | 73.72 | 73.72 | 73.16 | 73.16 | 73.16 | 4,102 |
14 Jun 2024 | - | - | - | - | - | - |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 75.68 | 75.68 | 75.68 | 75.68 | 75.68 | 180 |
11 Jun 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
10 Jun 2024 | 74.57 | 74.57 | 74.57 | 74.57 | 74.57 | 5 |
07 Jun 2024 | 74.99 | 74.99 | 73.84 | 74.91 | 74.91 | 28 |
06 Jun 2024 | 74.95 | 75.53 | 74.95 | 75.53 | 75.53 | 30 |
05 Jun 2024 | 75.69 | 75.71 | 75.69 | 75.71 | 75.71 | 1 |
04 Jun 2024 | 75.81 | 76.25 | 75.21 | 75.22 | 75.22 | 247 |
03 Jun 2024 | 75.72 | 76.40 | 75.35 | 75.58 | 75.58 | 57 |
31 May 2024 | 75.62 | 75.90 | 75.61 | 75.61 | 75.61 | 5 |
30 May 2024 | 73.53 | 75.20 | 73.53 | 75.19 | 75.19 | 169 |
29 May 2024 | 72.91 | 73.33 | 72.46 | 73.23 | 73.23 | 10,519 |
28 May 2024 | 74.49 | 74.49 | 74.49 | 74.49 | 74.49 | 104 |
24 May 2024 | 73.55 | 73.71 | 73.55 | 73.71 | 73.71 | 17 |
23 May 2024 | 72.73 | 72.73 | 71.50 | 71.90 | 71.90 | 31 |
22 May 2024 | 73.13 | 73.67 | 73.13 | 73.29 | 73.29 | 886 |
21 May 2024 | 70.92 | 72.13 | 70.92 | 72.13 | 72.13 | 10 |
21 May 2024 | 0.12 Dividend | |||||
20 May 2024 | 70.34 | 71.05 | 69.70 | 71.05 | 70.93 | 4 |
17 May 2024 | 69.32 | 72.31 | 69.32 | 72.31 | 72.19 | 23 |
16 May 2024 | 72.18 | 72.18 | 71.77 | 72.16 | 72.04 | 14,078 |
15 May 2024 | 74.28 | 74.81 | 74.28 | 74.28 | 74.15 | 112 |
14 May 2024 | 71.75 | 72.30 | 71.75 | 72.30 | 72.18 | 91 |
13 May 2024 | 70.84 | 70.92 | 70.71 | 70.71 | 70.59 | 2 |
10 May 2024 | 68.95 | 69.88 | 68.95 | 69.56 | 69.44 | 34 |
09 May 2024 | 70.25 | 70.37 | 68.13 | 68.13 | 68.01 | 40 |
08 May 2024 | 68.24 | 68.48 | 68.24 | 68.48 | 68.36 | 80 |
07 May 2024 | 69.12 | 69.13 | 67.90 | 69.13 | 69.01 | 45 |
03 May 2024 | 67.68 | 67.80 | 67.40 | 67.80 | 67.69 | 17 |
02 May 2024 | 68.29 | 68.29 | 66.76 | 66.86 | 66.75 | 5 |
01 May 2024 | 64.44 | 66.15 | 64.44 | 66.15 | 66.04 | 6 |
30 Apr 2024 | 63.45 | 63.78 | 63.45 | 63.69 | 63.58 | 19 |
29 Apr 2024 | 64.14 | 64.56 | 64.14 | 64.56 | 64.45 | 38 |
26 Apr 2024 | 64.95 | 64.95 | 63.16 | 63.36 | 63.25 | 5 |
25 Apr 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.27 | 7 |
24 Apr 2024 | - | - | - | - | - | - |
23 Apr 2024 | 63.93 | 65.35 | 63.93 | 65.16 | 65.05 | 14 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | 63.10 | 63.63 | 63.10 | 63.63 | 63.53 | 66 |
18 Apr 2024 | 62.49 | 62.80 | 62.26 | 62.26 | 62.15 | 5 |
17 Apr 2024 | 59.81 | 60.28 | 59.77 | 60.28 | 60.18 | 53 |
16 Apr 2024 | 60.02 | 60.02 | 59.51 | 59.98 | 59.88 | 26 |
15 Apr 2024 | 61.97 | 63.37 | 61.15 | 61.15 | 61.05 | 151 |
12 Apr 2024 | 65.62 | 65.65 | 65.62 | 65.65 | 65.54 | 38 |
11 Apr 2024 | 65.10 | 65.10 | 64.79 | 64.81 | 64.70 | 27 |
10 Apr 2024 | 65.00 | 65.20 | 64.26 | 64.26 | 64.15 | 59 |
09 Apr 2024 | 65.39 | 65.72 | 64.74 | 65.72 | 65.61 | 4 |
08 Apr 2024 | 64.40 | 64.81 | 63.61 | 64.37 | 64.26 | 7 |
05 Apr 2024 | 63.65 | 64.15 | 63.65 | 64.15 | 64.05 | 11 |
04 Apr 2024 | 64.90 | 65.32 | 64.56 | 65.26 | 65.15 | 6 |
03 Apr 2024 | - | - | - | - | - | - |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 66.41 | 67.22 | 66.03 | 67.22 | 67.11 | 38 |
27 Mar 2024 | 66.00 | 66.31 | 65.44 | 66.08 | 65.97 | 15,378 |
26 Mar 2024 | 65.80 | 65.80 | 64.73 | 64.73 | 64.62 | 20 |
25 Mar 2024 | 66.72 | 66.72 | 65.94 | 65.94 | 65.83 | 391 |
22 Mar 2024 | 66.94 | 66.94 | 66.29 | 66.49 | 66.38 | 7 |
21 Mar 2024 | 66.45 | 66.77 | 66.10 | 66.77 | 66.66 | 1,004 |
20 Mar 2024 | 64.82 | 66.14 | 64.82 | 66.14 | 66.03 | 163 |
19 Mar 2024 | 63.69 | 64.13 | 63.69 | 64.13 | 64.02 | 16 |
18 Mar 2024 | 63.30 | 63.87 | 63.25 | 63.77 | 63.66 | 37 |
15 Mar 2024 | 64.66 | 64.66 | 63.35 | 63.35 | 63.25 | 111 |
14 Mar 2024 | 64.05 | 64.05 | 64.05 | 64.05 | 63.94 | 9 |
13 Mar 2024 | 65.98 | 65.98 | 64.56 | 64.85 | 64.74 | 50 |
12 Mar 2024 | 66.95 | 66.95 | 65.82 | 66.00 | 65.89 | 4 |
11 Mar 2024 | 68.47 | 68.99 | 67.50 | 67.50 | 67.39 | 27 |
08 Mar 2024 | 66.96 | 66.96 | 66.08 | 66.96 | 66.84 | 4 |
07 Mar 2024 | 65.15 | 66.10 | 65.15 | 65.98 | 65.87 | 838 |
06 Mar 2024 | 65.60 | 65.67 | 64.90 | 65.67 | 65.56 | 15 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |