Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 56.33 | 56.00 | 55.16 | 55.69 | 55.69 | 22,566 |
25 Jul 2024 | 55.49 | 56.40 | 55.24 | 55.69 | 55.69 | 39,064 |
24 Jul 2024 | 56.41 | 57.00 | 54.34 | 55.75 | 55.75 | 60,934 |
23 Jul 2024 | 58.19 | 58.22 | 57.58 | 57.88 | 57.88 | 14,060 |
22 Jul 2024 | 57.55 | 58.38 | 57.56 | 58.20 | 58.20 | 12,776 |
19 Jul 2024 | 57.98 | 58.94 | 57.58 | 57.58 | 57.58 | 52,265 |
18 Jul 2024 | 59.59 | 59.73 | 59.00 | 59.73 | 59.73 | 4,348 |
17 Jul 2024 | 59.25 | 59.78 | 59.02 | 59.67 | 59.67 | 10,579 |
16 Jul 2024 | 61.03 | 60.90 | 59.00 | 59.32 | 59.32 | 1,573,997 |
15 Jul 2024 | 60.52 | 61.32 | 60.60 | 60.73 | 60.73 | 14,787 |
12 Jul 2024 | 58.97 | 60.90 | 59.54 | 60.40 | 60.40 | 10,312 |
11 Jul 2024 | 58.19 | 58.50 | 57.64 | 57.88 | 57.88 | 9,277 |
10 Jul 2024 | 58.41 | 58.44 | 57.84 | 58.05 | 58.05 | 990,298 |
09 Jul 2024 | 58.97 | 59.00 | 58.12 | 58.57 | 58.57 | 1,577,756 |
08 Jul 2024 | 59.26 | 59.56 | 58.94 | 59.14 | 59.14 | 38,157 |
05 Jul 2024 | 60.38 | 60.40 | 59.34 | 59.35 | 59.35 | 37,887 |
04 Jul 2024 | 59.81 | 60.12 | 59.20 | 59.64 | 59.64 | 15,287 |
03 Jul 2024 | 58.60 | 60.20 | 59.34 | 59.78 | 59.78 | 9,121 |
02 Jul 2024 | 57.83 | 58.76 | 57.78 | 58.29 | 58.29 | 19,801 |
01 Jul 2024 | 58.49 | 59.22 | 57.90 | 58.14 | 58.14 | 28,597 |
28 Jun 2024 | 55.79 | 58.18 | 55.56 | 58.18 | 58.18 | 5,979 |
27 Jun 2024 | 55.92 | 55.70 | 55.02 | 55.44 | 55.44 | 14,167 |
26 Jun 2024 | 57.04 | 56.76 | 55.96 | 56.37 | 56.37 | 58,903 |
25 Jun 2024 | 57.99 | 58.04 | 56.28 | 56.98 | 56.98 | 10,520 |
24 Jun 2024 | 58.01 | 59.00 | 57.52 | 57.92 | 57.92 | 1,929,144 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 57.66 | 58.78 | 57.48 | 58.38 | 58.38 | 17,321 |
19 Jun 2024 | 57.65 | 57.94 | 57.46 | 57.77 | 57.77 | 2,657 |
18 Jun 2024 | 57.70 | 57.66 | 56.88 | 57.21 | 57.21 | 59,790 |
17 Jun 2024 | 56.67 | 57.62 | 56.46 | 57.03 | 57.03 | 642,331 |
14 Jun 2024 | 57.95 | 58.62 | 56.12 | 57.78 | 57.78 | 12,103 |
13 Jun 2024 | 57.45 | 58.60 | 57.20 | 57.88 | 57.88 | 9,159 |
12 Jun 2024 | 58.55 | 58.18 | 57.54 | 58.06 | 58.06 | 46,144 |
11 Jun 2024 | 58.66 | 58.28 | 56.72 | 57.20 | 57.20 | 23,009 |
10 Jun 2024 | 58.54 | 59.38 | 58.22 | 59.09 | 59.09 | 10,447 |
07 Jun 2024 | 59.33 | 59.54 | 58.40 | 58.92 | 58.92 | 133,018 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 59.46 | 59.64 | 58.82 | 59.12 | 59.12 | 162,244 |
04 Jun 2024 | 60.58 | 60.46 | 59.14 | 60.46 | 60.46 | 4,132 |
03 Jun 2024 | 61.74 | 62.36 | 60.72 | 61.14 | 61.14 | 61,054 |
31 May 2024 | 61.75 | 61.68 | 60.82 | 61.43 | 61.43 | 2,401,935 |
30 May 2024 | 60.41 | 61.50 | 60.34 | 61.06 | 61.06 | 9,116 |
29 May 2024 | 60.98 | 60.92 | 60.42 | 60.43 | 60.43 | 6,260 |
28 May 2024 | 62.16 | 62.36 | 60.84 | 60.96 | 60.96 | 14,577 |
24 May 2024 | 61.74 | 61.78 | 61.12 | 61.74 | 61.74 | 28,313 |
23 May 2024 | 62.81 | 62.88 | 62.22 | 62.22 | 62.22 | 15,474 |
22 May 2024 | 63.22 | 63.74 | 62.42 | 62.77 | 62.77 | 68,910 |
21 May 2024 | 63.18 | 63.58 | 63.00 | 63.38 | 63.38 | 137,404 |
20 May 2024 | 63.61 | 63.58 | 62.62 | 63.07 | 63.07 | 45,139 |
17 May 2024 | 64.09 | 64.30 | 63.34 | 63.60 | 63.60 | 12,123 |
16 May 2024 | 63.92 | 64.14 | 63.68 | 64.10 | 64.10 | 7,337,752 |
15 May 2024 | 64.37 | 64.36 | 63.16 | 63.58 | 63.58 | 7,152 |
14 May 2024 | 63.75 | 64.70 | 63.72 | 64.24 | 64.24 | 13,463 |
13 May 2024 | 63.57 | 63.86 | 63.28 | 63.45 | 63.45 | 24,439 |
10 May 2024 | 62.74 | 64.32 | 62.72 | 63.76 | 63.76 | 66,829 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 62.71 | 62.40 | 61.92 | 62.19 | 62.19 | 15,053 |
07 May 2024 | 63.10 | 62.94 | 61.52 | 62.94 | 62.94 | 6,347,446 |
03 May 2024 | 63.47 | 64.04 | 63.02 | 63.49 | 63.49 | 48,917 |
02 May 2024 | 62.50 | 63.44 | 62.46 | 63.44 | 63.44 | 6,006,010 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 63.85 | 62.86 | 62.22 | 62.46 | 62.46 | 28,207 |
29 Apr 2024 | 62.64 | 63.76 | 62.30 | 63.11 | 63.11 | 3,040,451 |
26 Apr 2024 | 62.73 | 62.46 | 61.48 | 62.09 | 62.09 | 1,633,529 |
25 Apr 2024 | 59.64 | 61.80 | 60.16 | 60.68 | 60.68 | 632,631 |
25 Apr 2024 | 5 Dividend | |||||
24 Apr 2024 | 67.70 | 66.42 | 64.26 | 65.28 | 60.28 | 630,363 |
23 Apr 2024 | 63.67 | 64.10 | 63.00 | 63.57 | 58.70 | 130,770 |
22 Apr 2024 | 63.97 | 64.16 | 63.58 | 63.90 | 59.01 | 6,685,159 |
19 Apr 2024 | 63.12 | 64.28 | 62.62 | 63.85 | 58.96 | 155,807 |
18 Apr 2024 | 65.32 | 64.56 | 63.96 | 64.34 | 59.41 | 663,082 |
17 Apr 2024 | 65.00 | 66.66 | 64.40 | 65.55 | 60.53 | 7,893,135 |
16 Apr 2024 | 66.74 | 66.50 | 64.30 | 64.95 | 59.98 | 139,309 |
15 Apr 2024 | 68.13 | 68.66 | 67.12 | 67.87 | 62.67 | 10,068,090 |
12 Apr 2024 | 68.61 | 69.24 | 67.92 | 67.93 | 62.72 | 49,913 |
11 Apr 2024 | 70.64 | 70.58 | 67.54 | 68.31 | 63.08 | 359,479 |
10 Apr 2024 | 70.71 | 71.82 | 70.39 | 70.39 | 65.00 | 1,902,043 |
09 Apr 2024 | 70.33 | 71.00 | 70.14 | 70.52 | 65.12 | 112,707 |
08 Apr 2024 | 72.18 | 72.40 | 69.44 | 71.55 | 66.07 | 492,087 |
05 Apr 2024 | 72.23 | 73.22 | 72.02 | 72.02 | 66.50 | 96,366 |
04 Apr 2024 | 72.06 | 73.00 | 71.84 | 72.45 | 66.90 | 4,366,597 |
03 Apr 2024 | 73.29 | 73.64 | 71.52 | 72.23 | 66.70 | 546,064 |
02 Apr 2024 | 75.82 | 76.70 | 73.94 | 74.90 | 69.16 | 2,007,570 |
28 Mar 2024 | 80.93 | 80.56 | 78.56 | 78.99 | 72.94 | 196,980 |
27 Mar 2024 | 81.24 | 81.50 | 80.70 | 81.11 | 74.90 | 349,915 |
26 Mar 2024 | 81.48 | 81.32 | 80.64 | 81.32 | 75.09 | 703,091 |
25 Mar 2024 | 81.80 | 83.16 | 81.46 | 82.21 | 75.91 | 359,525 |
22 Mar 2024 | 80.46 | 81.66 | 80.88 | 81.31 | 75.08 | 135,593 |
21 Mar 2024 | 78.44 | 81.02 | 78.26 | 79.80 | 73.69 | 1,502,368 |
20 Mar 2024 | 77.15 | 78.02 | 75.90 | 76.67 | 70.80 | 209,501 |
19 Mar 2024 | 77.80 | 77.48 | 76.06 | 76.39 | 70.54 | 56,341 |
18 Mar 2024 | 77.93 | 79.29 | 77.76 | 78.53 | 72.52 | 133,616 |
15 Mar 2024 | 77.58 | 78.16 | 76.40 | 77.79 | 71.84 | 28,402 |
14 Mar 2024 | 77.71 | 78.68 | 77.16 | 77.47 | 71.53 | 1,646,767 |
13 Mar 2024 | 76.75 | 77.60 | 76.20 | 77.47 | 71.53 | 383,177 |
12 Mar 2024 | 74.96 | 76.56 | 75.76 | 75.89 | 70.08 | 811,670 |
11 Mar 2024 | 73.19 | 74.96 | 72.90 | 74.03 | 68.36 | 522,325 |
08 Mar 2024 | 74.31 | 74.38 | 73.62 | 74.09 | 68.42 | 118,655 |
07 Mar 2024 | 72.69 | 74.88 | 72.30 | 74.03 | 68.36 | 326,851 |
06 Mar 2024 | 75.91 | 76.90 | 73.38 | 73.59 | 67.95 | 3,297,606 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |