Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 58.94 | 59.16 | 57.98 | 59.02 | 59.02 | 70,189 |
25 Jul 2024 | 57.93 | 58.52 | 57.90 | 58.25 | 58.25 | 331,852 |
24 Jul 2024 | 56.27 | 58.38 | 57.86 | 58.16 | 58.16 | 290,445 |
23 Jul 2024 | 58.35 | 58.88 | 58.38 | 58.67 | 58.67 | 195,213 |
22 Jul 2024 | 58.75 | 59.10 | 58.50 | 58.85 | 58.85 | 119,023 |
19 Jul 2024 | 58.81 | 59.14 | 58.32 | 58.50 | 58.50 | 33,170 |
18 Jul 2024 | 57.01 | 59.48 | 58.40 | 58.97 | 58.97 | 72,964 |
17 Jul 2024 | 57.01 | 58.92 | 58.04 | 58.86 | 58.86 | 1,217,639 |
16 Jul 2024 | 57.17 | 58.72 | 57.74 | 58.34 | 58.34 | 857,389 |
15 Jul 2024 | 59.17 | 59.42 | 58.36 | 58.48 | 58.48 | 86,170 |
12 Jul 2024 | 57.11 | 59.22 | 58.24 | 59.07 | 59.07 | 818,579 |
11 Jul 2024 | 57.01 | 58.74 | 57.78 | 58.66 | 58.66 | 41,315 |
10 Jul 2024 | 58.14 | 58.42 | 57.46 | 58.15 | 58.15 | 82,239 |
09 Jul 2024 | 57.89 | 58.92 | 57.60 | 57.74 | 57.74 | 103,268 |
08 Jul 2024 | 58.61 | 59.22 | 58.02 | 58.07 | 58.07 | 113,966 |
05 Jul 2024 | 58.90 | 59.26 | 58.30 | 58.45 | 58.45 | 25,447 |
04 Jul 2024 | 58.96 | 58.92 | 57.78 | 58.79 | 58.79 | 31,097 |
03 Jul 2024 | 57.97 | 58.36 | 57.44 | 58.22 | 58.22 | 246,232 |
02 Jul 2024 | 55.09 | 58.06 | 57.16 | 57.81 | 57.81 | 108,816 |
01 Jul 2024 | 59.49 | 58.14 | 57.54 | 57.93 | 57.93 | 70,421 |
28 Jun 2024 | 57.51 | 57.78 | 56.76 | 57.04 | 57.04 | 299,332 |
27 Jun 2024 | 58.52 | 58.44 | 57.12 | 57.38 | 57.38 | 65,782 |
26 Jun 2024 | 58.16 | 58.52 | 57.90 | 58.05 | 58.05 | 1,868,883 |
25 Jun 2024 | 59.43 | 59.80 | 57.92 | 58.03 | 58.03 | 1,897,969 |
24 Jun 2024 | 59.01 | 59.28 | 57.04 | 59.03 | 59.03 | 755,633 |
21 Jun 2024 | 57.49 | 58.76 | 57.04 | 58.59 | 58.59 | 352,943 |
20 Jun 2024 | 58.16 | 59.28 | 56.22 | 57.47 | 57.47 | 6,598,478 |
19 Jun 2024 | 59.38 | 59.38 | 58.88 | 59.03 | 59.03 | 1,592,789 |
18 Jun 2024 | 58.21 | 59.36 | 59.04 | 59.18 | 59.18 | 115,115 |
17 Jun 2024 | 59.15 | 59.32 | 58.82 | 59.24 | 59.24 | 62,166 |
14 Jun 2024 | 59.70 | 59.76 | 58.50 | 58.69 | 58.69 | 438,838 |
13 Jun 2024 | 59.85 | 60.00 | 59.56 | 59.85 | 59.85 | 201,049 |
12 Jun 2024 | 60.00 | 60.18 | 59.18 | 59.97 | 59.97 | 152,584 |
11 Jun 2024 | 59.38 | 59.76 | 59.00 | 59.39 | 59.39 | 114,808 |
10 Jun 2024 | 58.50 | 60.40 | 59.00 | 59.23 | 59.23 | 580,420 |
07 Jun 2024 | 59.85 | 60.22 | 59.42 | 60.12 | 60.12 | 137,953 |
06 Jun 2024 | 58.67 | 59.93 | 58.86 | 59.84 | 59.84 | 28,756 |
05 Jun 2024 | 59.89 | 60.26 | 59.28 | 59.47 | 59.47 | 35,871 |
04 Jun 2024 | 58.40 | 59.72 | 58.86 | 59.67 | 59.67 | 2,760,927 |
03 Jun 2024 | 59.41 | 59.54 | 59.08 | 59.24 | 59.24 | 187,295 |
31 May 2024 | 59.11 | 59.54 | 58.50 | 59.03 | 59.03 | 447,115 |
30 May 2024 | 58.21 | 58.90 | 58.16 | 58.75 | 58.75 | 79,530 |
29 May 2024 | 58.67 | 59.14 | 58.30 | 58.51 | 58.51 | 59,662 |
28 May 2024 | 59.81 | 59.74 | 58.74 | 58.87 | 58.87 | 73,147 |
24 May 2024 | 59.13 | 59.60 | 58.72 | 59.22 | 59.22 | 32,074 |
23 May 2024 | 60.00 | 60.12 | 59.20 | 59.21 | 59.21 | 7,052,825 |
22 May 2024 | 60.21 | 60.02 | 59.40 | 59.70 | 59.70 | 41,417 |
21 May 2024 | 59.97 | 60.34 | 59.58 | 59.93 | 59.93 | 295,351 |
20 May 2024 | 59.72 | 60.30 | 59.42 | 59.90 | 59.90 | 61,676 |
17 May 2024 | 59.89 | 60.20 | 59.60 | 59.89 | 59.89 | 120,580 |
16 May 2024 | 59.51 | 59.98 | 59.20 | 59.60 | 59.60 | 2,075,680 |
15 May 2024 | 59.01 | 59.76 | 58.94 | 59.55 | 59.55 | 4,586,400 |
14 May 2024 | 60.00 | 60.36 | 59.18 | 59.43 | 59.43 | 233,826 |
13 May 2024 | 59.91 | 60.04 | 59.14 | 60.04 | 60.04 | 2,574,089 |
10 May 2024 | 59.34 | 59.76 | 58.92 | 59.54 | 59.54 | 5,830,657 |
09 May 2024 | 57.60 | 59.68 | 58.92 | 59.33 | 59.33 | 575,568 |
08 May 2024 | 59.01 | 59.50 | 58.84 | 59.44 | 59.44 | 437,309 |
07 May 2024 | 59.49 | 58.77 | 57.74 | 58.71 | 58.71 | 291,456 |
03 May 2024 | 58.35 | 57.90 | 57.04 | 57.66 | 57.66 | 222,427 |
03 May 2024 | 2.1 Dividend | |||||
02 May 2024 | 58.84 | 59.35 | 58.94 | 59.40 | 57.30 | 206,231 |
01 May 2024 | 58.66 | 58.66 | 58.66 | 58.85 | 56.77 | 35,147 |
30 Apr 2024 | 58.71 | 59.10 | 57.94 | 58.85 | 56.77 | 2,500,445 |
29 Apr 2024 | 58.58 | 58.80 | 58.32 | 58.57 | 56.50 | 486,471 |
26 Apr 2024 | 59.55 | 59.78 | 57.96 | 58.40 | 56.34 | 899,636 |
25 Apr 2024 | 59.87 | 60.26 | 59.00 | 59.19 | 57.10 | 635,841 |
24 Apr 2024 | 60.00 | 59.96 | 59.00 | 59.62 | 57.51 | 491,270 |
23 Apr 2024 | 61.01 | 60.48 | 59.58 | 59.74 | 57.63 | 2,273,288 |
22 Apr 2024 | 59.95 | 60.22 | 59.08 | 60.01 | 57.89 | 429,564 |
19 Apr 2024 | 59.09 | 59.54 | 58.70 | 59.39 | 57.29 | 462,920 |
18 Apr 2024 | 59.97 | 60.50 | 58.18 | 59.11 | 57.02 | 1,355,898 |
17 Apr 2024 | 58.56 | 58.68 | 57.26 | 58.51 | 56.44 | 460,303 |
16 Apr 2024 | 57.49 | 58.12 | 57.20 | 57.51 | 55.48 | 528,414 |
15 Apr 2024 | 57.03 | 58.40 | 57.42 | 57.71 | 55.67 | 1,811,000 |
12 Apr 2024 | 58.56 | 58.26 | 57.26 | 57.67 | 55.63 | 789,143 |
11 Apr 2024 | 57.55 | 57.88 | 57.14 | 57.63 | 55.59 | 1,063,219 |
10 Apr 2024 | 58.27 | 57.98 | 57.20 | 57.53 | 55.50 | 262,507 |
09 Apr 2024 | 57.32 | 58.04 | 57.04 | 57.54 | 55.51 | 582,242 |
08 Apr 2024 | 57.83 | 58.34 | 57.56 | 57.69 | 55.65 | 403,036 |
05 Apr 2024 | 57.01 | 58.36 | 57.10 | 57.88 | 55.83 | 466,966 |
04 Apr 2024 | 58.00 | 58.88 | 57.89 | 57.89 | 55.84 | 419,744 |
03 Apr 2024 | 59.07 | 59.32 | 58.51 | 58.64 | 56.57 | 854,430 |
02 Apr 2024 | 59.87 | 60.26 | 58.98 | 59.07 | 56.98 | 611,751 |
28 Mar 2024 | 60.00 | 60.20 | 59.37 | 59.88 | 57.76 | 483,428 |
27 Mar 2024 | 60.94 | 60.45 | 59.40 | 59.71 | 57.59 | 1,185,776 |
26 Mar 2024 | 59.17 | 60.01 | 58.90 | 59.92 | 57.80 | 816,503 |
25 Mar 2024 | 59.49 | 59.93 | 58.84 | 59.37 | 57.27 | 1,131,046 |
22 Mar 2024 | 59.23 | 59.58 | 59.16 | 59.53 | 57.43 | 1,039,913 |
21 Mar 2024 | 59.94 | 59.74 | 58.88 | 59.19 | 57.09 | 347,640 |
20 Mar 2024 | 59.44 | 59.50 | 59.15 | 59.29 | 57.19 | 270,427 |
19 Mar 2024 | 59.31 | 59.70 | 58.95 | 59.35 | 57.26 | 714,499 |
18 Mar 2024 | 59.80 | 60.09 | 59.02 | 59.28 | 57.18 | 546,162 |
15 Mar 2024 | 59.78 | 60.17 | 59.05 | 59.61 | 57.50 | 919,987 |
14 Mar 2024 | 59.80 | 60.16 | 59.18 | 59.28 | 57.19 | 829,254 |
13 Mar 2024 | 59.80 | 59.59 | 58.80 | 59.37 | 57.27 | 956,169 |
12 Mar 2024 | 59.12 | 59.51 | 58.61 | 59.03 | 56.94 | 2,046,696 |
11 Mar 2024 | 58.90 | 59.18 | 58.39 | 58.88 | 56.80 | 771,744 |
08 Mar 2024 | 59.40 | 59.28 | 58.44 | 58.78 | 56.71 | 2,777,672 |
07 Mar 2024 | 58.51 | 59.03 | 58.36 | 58.94 | 56.86 | 2,343,992 |
06 Mar 2024 | 59.38 | 59.57 | 58.55 | 58.60 | 56.53 | 407,045 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |