Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 67.75 | 68.18 | 67.71 | 68.18 | 68.18 | 1,713 |
25 Jul 2024 | 67.03 | 67.61 | 66.91 | 67.50 | 67.50 | 211 |
24 Jul 2024 | 67.96 | 67.99 | 67.86 | 67.86 | 67.86 | 80 |
23 Jul 2024 | 68.17 | 68.19 | 68.07 | 68.07 | 68.07 | 970 |
22 Jul 2024 | 68.47 | 68.49 | 68.39 | 68.39 | 68.39 | 115 |
19 Jul 2024 | 67.85 | 67.86 | 67.63 | 67.72 | 67.72 | 245 |
18 Jul 2024 | 68.94 | 68.96 | 68.40 | 68.40 | 68.40 | 415 |
17 Jul 2024 | 68.67 | 68.83 | 68.62 | 68.83 | 68.83 | 1 |
16 Jul 2024 | 68.50 | 68.83 | 68.45 | 68.83 | 68.83 | 887 |
15 Jul 2024 | 69.24 | 69.25 | 68.96 | 68.96 | 68.96 | 856 |
12 Jul 2024 | 69.24 | 69.72 | 69.23 | 69.67 | 69.67 | 9 |
11 Jul 2024 | 68.93 | 68.93 | 68.83 | 68.85 | 68.85 | 5,308 |
10 Jul 2024 | 67.91 | 68.21 | 67.85 | 68.15 | 68.15 | 51 |
09 Jul 2024 | 67.70 | 67.77 | 67.35 | 67.43 | 67.43 | 10,653 |
08 Jul 2024 | 68.51 | 68.54 | 68.17 | 68.17 | 68.17 | 213 |
05 Jul 2024 | 68.50 | 68.50 | 67.96 | 68.16 | 68.16 | 4,484 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 67.58 | 67.81 | 67.57 | 67.75 | 67.75 | 40,271 |
02 Jul 2024 | 66.66 | 66.77 | 66.57 | 66.77 | 66.77 | 2,358 |
01 Jul 2024 | 67.39 | 67.51 | 67.01 | 67.09 | 67.09 | 1,372 |
28 Jun 2024 | 66.70 | 66.81 | 66.66 | 66.81 | 66.81 | 116 |
27 Jun 2024 | 66.70 | 67.07 | 66.70 | 66.82 | 66.82 | 1,750 |
26 Jun 2024 | 66.73 | 67.00 | 66.73 | 66.96 | 66.96 | 142 |
25 Jun 2024 | 67.29 | 67.37 | 67.20 | 67.37 | 67.37 | 671 |
24 Jun 2024 | 67.72 | 67.85 | 67.69 | 67.71 | 67.71 | 360 |
21 Jun 2024 | 66.96 | 67.10 | 66.83 | 67.02 | 67.02 | 1,410 |
21 Jun 2024 | 1.0317 Dividend | |||||
20 Jun 2024 | 68.44 | 68.66 | 68.37 | 68.45 | 67.42 | 5,081 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 68.33 | 68.33 | 68.15 | 68.21 | 67.18 | 3,174 |
17 Jun 2024 | 67.76 | 67.76 | 67.48 | 67.48 | 66.46 | 204 |
14 Jun 2024 | 67.55 | 67.57 | 67.29 | 67.57 | 66.55 | 190 |
13 Jun 2024 | 69.27 | 69.28 | 68.54 | 68.61 | 67.58 | 10,202 |
12 Jun 2024 | 70.04 | 70.11 | 69.93 | 70.11 | 69.05 | 2,724 |
11 Jun 2024 | 68.67 | 68.67 | 68.39 | 68.51 | 67.48 | 3,968 |
10 Jun 2024 | 69.06 | 69.44 | 68.94 | 69.42 | 68.37 | 11 |
07 Jun 2024 | 69.92 | 70.06 | 69.80 | 69.80 | 68.75 | 89 |
06 Jun 2024 | 70.44 | 70.50 | 70.44 | 70.44 | 69.38 | 112 |
05 Jun 2024 | 70.31 | 70.32 | 69.94 | 70.18 | 69.12 | 328 |
04 Jun 2024 | 69.70 | 69.70 | 69.54 | 69.66 | 68.61 | 278 |
03 Jun 2024 | 69.99 | 70.13 | 69.68 | 69.68 | 68.63 | 11,828 |
31 May 2024 | 69.56 | 69.59 | 69.35 | 69.36 | 68.31 | 557 |
30 May 2024 | 69.06 | 69.36 | 69.06 | 69.36 | 68.31 | 3,826 |
29 May 2024 | 68.75 | 68.87 | 68.57 | 68.65 | 67.62 | 1,407 |
28 May 2024 | 69.97 | 69.97 | 69.58 | 69.67 | 68.62 | 12,723 |
24 May 2024 | 69.52 | 69.76 | 69.45 | 69.76 | 68.71 | 207 |
23 May 2024 | 70.10 | 70.10 | 69.56 | 69.56 | 68.51 | 18,212 |
22 May 2024 | 69.70 | 69.70 | 69.54 | 69.54 | 68.49 | 3,439 |
21 May 2024 | 69.85 | 69.87 | 69.83 | 69.87 | 68.82 | 1,425 |
20 May 2024 | 70.13 | 70.24 | 70.13 | 70.24 | 69.18 | 17 |
17 May 2024 | 69.80 | 70.10 | 69.80 | 70.07 | 69.01 | 11 |
16 May 2024 | 70.16 | 70.16 | 69.95 | 70.03 | 68.97 | 94 |
15 May 2024 | 69.88 | 70.22 | 69.86 | 70.22 | 69.16 | 424 |
14 May 2024 | 69.28 | 69.43 | 69.28 | 69.43 | 68.38 | 3,107 |
13 May 2024 | 69.03 | 69.13 | 68.96 | 68.96 | 67.92 | 269 |
10 May 2024 | 68.99 | 68.99 | 68.91 | 68.91 | 67.87 | 233 |
09 May 2024 | 68.18 | 68.50 | 68.18 | 68.50 | 67.47 | 149 |
08 May 2024 | 67.81 | 68.00 | 67.81 | 67.98 | 66.96 | 3,133 |
07 May 2024 | 67.83 | 67.88 | 67.83 | 67.88 | 66.86 | 8 |
03 May 2024 | 66.93 | 66.93 | 66.62 | 66.80 | 65.79 | 6 |
02 May 2024 | 66.09 | 66.09 | 65.88 | 65.88 | 64.89 | 54 |
01 May 2024 | 65.69 | 65.69 | 65.45 | 65.50 | 64.51 | 115 |
30 Apr 2024 | 66.19 | 66.29 | 65.77 | 65.83 | 64.84 | 980 |
29 Apr 2024 | 66.51 | 66.65 | 66.41 | 66.65 | 65.64 | 382 |
26 Apr 2024 | 66.15 | 66.40 | 66.15 | 66.40 | 65.40 | 9 |
25 Apr 2024 | 65.22 | 65.72 | 65.21 | 65.72 | 64.73 | 494 |
24 Apr 2024 | 66.28 | 66.30 | 65.79 | 66.00 | 65.01 | 90 |
23 Apr 2024 | 65.76 | 66.24 | 65.73 | 66.21 | 65.21 | 106 |
22 Apr 2024 | 65.01 | 65.57 | 64.99 | 65.57 | 64.58 | 159 |
19 Apr 2024 | 64.69 | 64.79 | 64.69 | 64.79 | 63.81 | 1 |
18 Apr 2024 | 64.66 | 64.89 | 64.58 | 64.58 | 63.61 | 609 |
17 Apr 2024 | 65.05 | 65.05 | 64.59 | 64.63 | 63.66 | 401 |
16 Apr 2024 | 64.57 | 64.57 | 64.31 | 64.42 | 63.45 | 224 |
15 Apr 2024 | 65.99 | 65.99 | 65.14 | 65.15 | 64.17 | 48 |
12 Apr 2024 | 65.61 | 65.83 | 65.21 | 65.27 | 64.29 | 257 |
11 Apr 2024 | 66.34 | 66.34 | 65.48 | 65.75 | 64.76 | 40 |
10 Apr 2024 | 66.03 | 66.25 | 65.93 | 66.18 | 65.18 | 392 |
09 Apr 2024 | 67.31 | 67.33 | 66.82 | 66.82 | 65.81 | 31 |
08 Apr 2024 | 67.18 | 67.25 | 67.06 | 67.06 | 66.05 | 659 |
05 Apr 2024 | 66.45 | 66.52 | 66.37 | 66.46 | 65.46 | 82 |
04 Apr 2024 | 67.53 | 67.55 | 67.49 | 67.49 | 66.47 | 466 |
03 Apr 2024 | 66.63 | 67.18 | 66.61 | 67.18 | 66.16 | 380 |
02 Apr 2024 | 66.60 | 66.64 | 66.52 | 66.54 | 65.53 | 1,251 |
28 Mar 2024 | 67.31 | 67.41 | 67.31 | 67.35 | 66.33 | 95 |
27 Mar 2024 | 67.16 | 67.23 | 67.15 | 67.23 | 66.22 | 580 |
26 Mar 2024 | 67.28 | 67.28 | 67.21 | 67.24 | 66.23 | 2,097 |
25 Mar 2024 | 66.83 | 67.13 | 66.83 | 67.06 | 66.05 | 2,506 |
22 Mar 2024 | 66.95 | 66.97 | 66.93 | 66.93 | 65.92 | 40 |
21 Mar 2024 | 67.48 | 67.49 | 67.07 | 67.13 | 66.11 | 4,142 |
20 Mar 2024 | 66.40 | 66.71 | 66.37 | 66.71 | 65.71 | 4,002 |
19 Mar 2024 | 66.31 | 66.54 | 66.23 | 66.43 | 65.43 | 224 |
18 Mar 2024 | 66.59 | 66.61 | 66.46 | 66.46 | 65.46 | 486 |
15 Mar 2024 | 66.82 | 66.88 | 66.76 | 66.83 | 65.82 | 271 |
15 Mar 2024 | 0.3704 Dividend | |||||
14 Mar 2024 | 67.58 | 67.58 | 67.22 | 67.22 | 65.84 | 168 |
13 Mar 2024 | 67.44 | 67.72 | 67.44 | 67.72 | 66.33 | 752 |
12 Mar 2024 | 67.02 | 67.02 | 67.00 | 67.02 | 65.65 | 1 |
11 Mar 2024 | 66.71 | 66.85 | 66.46 | 66.85 | 65.47 | 2,238 |
08 Mar 2024 | 67.19 | 67.22 | 67.03 | 67.03 | 65.66 | 10,708 |
07 Mar 2024 | 66.74 | 67.19 | 66.72 | 67.19 | 65.82 | 290 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |