Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 55.24 | 55.08 | 54.12 | 54.61 | 54.61 | 78,720 |
25 Jul 2024 | 54.59 | 55.72 | 53.46 | 54.88 | 54.88 | 1,518,151 |
24 Jul 2024 | 54.24 | 56.60 | 53.46 | 53.88 | 53.88 | 966,917 |
23 Jul 2024 | 57.16 | 57.54 | 56.76 | 57.00 | 57.00 | 25,848 |
22 Jul 2024 | 56.51 | 57.54 | 56.70 | 57.38 | 57.38 | 81,683 |
19 Jul 2024 | 57.02 | 58.48 | 56.52 | 57.15 | 57.15 | 60,302 |
18 Jul 2024 | 58.42 | 58.92 | 57.94 | 58.76 | 58.76 | 53,864 |
17 Jul 2024 | 58.20 | 59.00 | 57.86 | 58.40 | 58.40 | 32,325 |
16 Jul 2024 | 60.16 | 59.22 | 57.80 | 58.58 | 58.58 | 60,717 |
15 Jul 2024 | 59.55 | 60.52 | 59.44 | 59.80 | 59.80 | 53,288 |
12 Jul 2024 | 57.93 | 59.94 | 58.16 | 59.68 | 59.68 | 85,767 |
11 Jul 2024 | 57.14 | 57.80 | 56.46 | 56.97 | 56.97 | 79,920 |
10 Jul 2024 | 57.20 | 57.06 | 56.52 | 56.68 | 56.68 | 50,408 |
09 Jul 2024 | 57.71 | 57.98 | 56.86 | 57.26 | 57.26 | 31,977 |
08 Jul 2024 | 57.89 | 58.28 | 57.44 | 57.62 | 57.62 | 100,115 |
05 Jul 2024 | 59.10 | 59.16 | 57.94 | 58.02 | 58.02 | 98,571 |
04 Jul 2024 | 58.65 | 59.14 | 58.12 | 58.68 | 58.68 | 34,031 |
03 Jul 2024 | 57.61 | 59.26 | 58.06 | 58.74 | 58.74 | 87,537 |
02 Jul 2024 | 57.06 | 57.78 | 56.78 | 57.16 | 57.16 | 84,604 |
01 Jul 2024 | 57.93 | 58.56 | 56.96 | 57.18 | 57.18 | 38,501 |
28 Jun 2024 | 55.42 | 57.56 | 55.12 | 57.30 | 57.30 | 126,354 |
27 Jun 2024 | 55.73 | 55.80 | 54.68 | 54.88 | 54.88 | 129,924 |
26 Jun 2024 | 56.65 | 56.52 | 55.50 | 55.95 | 55.95 | 48,218 |
25 Jun 2024 | 57.48 | 57.66 | 55.92 | 56.46 | 56.46 | 40,146 |
24 Jun 2024 | 57.61 | 58.64 | 57.02 | 57.92 | 57.92 | 76,894 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 57.28 | 58.50 | 57.36 | 57.90 | 57.90 | 1,696,935 |
19 Jun 2024 | 57.48 | 57.80 | 57.02 | 57.42 | 57.42 | 233,697 |
18 Jun 2024 | 57.24 | 57.44 | 56.50 | 57.17 | 57.17 | 198,803 |
17 Jun 2024 | 56.51 | 57.16 | 56.06 | 56.79 | 56.79 | 207,344 |
14 Jun 2024 | 57.89 | 58.60 | 55.84 | 57.81 | 57.81 | 162,263 |
13 Jun 2024 | 57.16 | 58.66 | 56.74 | 56.98 | 56.98 | 726,501 |
12 Jun 2024 | 57.81 | 57.82 | 57.02 | 57.45 | 57.45 | 571,276 |
11 Jun 2024 | 58.04 | 57.82 | 56.30 | 57.50 | 57.50 | 249,043 |
10 Jun 2024 | 57.97 | 59.08 | 57.90 | 58.50 | 58.50 | 88,635 |
07 Jun 2024 | 58.89 | 59.18 | 57.80 | 58.56 | 58.56 | 169,402 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 59.14 | 59.44 | 58.16 | 58.62 | 58.62 | 233,615 |
04 Jun 2024 | 60.28 | 60.44 | 58.70 | 59.71 | 59.71 | 62,215 |
03 Jun 2024 | 61.32 | 62.22 | 60.36 | 60.71 | 60.71 | 107,260 |
31 May 2024 | 60.97 | 61.48 | 60.60 | 61.11 | 61.11 | 58,120 |
30 May 2024 | 60.00 | 61.16 | 59.78 | 60.59 | 60.59 | 391,575 |
29 May 2024 | 60.30 | 60.32 | 59.72 | 60.02 | 60.02 | 55,763 |
28 May 2024 | 61.75 | 61.80 | 60.30 | 60.34 | 60.34 | 1,884,303 |
24 May 2024 | 61.38 | 61.50 | 60.78 | 61.14 | 61.14 | 220,886 |
23 May 2024 | 62.08 | 62.58 | 61.60 | 62.02 | 62.02 | 84,283 |
22 May 2024 | 62.85 | 63.32 | 61.82 | 62.05 | 62.05 | 681,692 |
21 May 2024 | 62.89 | 63.16 | 62.66 | 62.98 | 62.98 | 297,644 |
20 May 2024 | 63.36 | 63.10 | 62.48 | 62.81 | 62.81 | 98,035 |
17 May 2024 | 63.87 | 64.00 | 63.08 | 63.42 | 63.42 | 45,526 |
16 May 2024 | 63.67 | 63.96 | 63.28 | 63.71 | 63.71 | 74,271 |
15 May 2024 | 64.12 | 64.36 | 62.90 | 63.64 | 63.64 | 71,756 |
14 May 2024 | 63.55 | 64.50 | 63.34 | 63.99 | 63.99 | 31,845 |
13 May 2024 | 63.42 | 63.72 | 62.98 | 63.36 | 63.36 | 49,422 |
10 May 2024 | 62.69 | 64.28 | 62.92 | 63.77 | 63.77 | 103,613 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 62.00 | 62.47 | 61.46 | 62.47 | 62.47 | 189,679 |
07 May 2024 | 62.97 | 62.76 | 61.40 | 62.10 | 62.10 | 1,864,409 |
03 May 2024 | 63.30 | 64.00 | 62.74 | 63.24 | 63.24 | 45,270 |
02 May 2024 | 62.28 | 63.06 | 62.26 | 63.00 | 63.00 | 704,948 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 63.40 | 63.48 | 61.48 | 62.30 | 62.30 | 61,798 |
29 Apr 2024 | 61.89 | 63.26 | 61.44 | 62.57 | 62.57 | 6,112,256 |
26 Apr 2024 | 61.85 | 62.00 | 60.60 | 61.64 | 61.64 | 7,066,612 |
25 Apr 2024 | 59.08 | 61.19 | 58.86 | 60.50 | 60.50 | 630,240 |
25 Apr 2024 | 5 Dividend | |||||
24 Apr 2024 | 67.67 | 68.24 | 64.54 | 65.35 | 60.35 | 1,675,205 |
23 Apr 2024 | 63.22 | 63.70 | 62.24 | 62.99 | 58.17 | 581,814 |
22 Apr 2024 | 63.65 | 64.02 | 63.09 | 63.44 | 58.58 | 2,214,260 |
19 Apr 2024 | 62.83 | 64.04 | 62.46 | 63.65 | 58.78 | 629,930 |
18 Apr 2024 | 64.36 | 64.38 | 63.56 | 64.04 | 59.14 | 1,008,096 |
17 Apr 2024 | 64.69 | 66.46 | 63.94 | 64.24 | 59.32 | 6,394,820 |
16 Apr 2024 | 66.28 | 66.50 | 63.98 | 64.65 | 59.70 | 3,696,624 |
15 Apr 2024 | 67.59 | 68.38 | 66.56 | 68.02 | 62.82 | 6,701,493 |
12 Apr 2024 | 68.04 | 68.87 | 67.48 | 67.48 | 62.32 | 323,782 |
11 Apr 2024 | 70.06 | 70.00 | 66.90 | 67.44 | 62.28 | 1,199,054 |
10 Apr 2024 | 70.32 | 71.90 | 69.90 | 71.09 | 65.65 | 3,414,178 |
09 Apr 2024 | 69.89 | 70.68 | 69.84 | 70.25 | 64.88 | 3,418,607 |
08 Apr 2024 | 71.44 | 71.54 | 69.00 | 69.90 | 64.55 | 6,030,049 |
05 Apr 2024 | 71.85 | 72.46 | 71.60 | 71.92 | 66.41 | 441,187 |
04 Apr 2024 | 71.79 | 72.96 | 71.46 | 71.58 | 66.10 | 4,506,082 |
03 Apr 2024 | 73.75 | 73.86 | 71.22 | 71.66 | 66.18 | 836,433 |
02 Apr 2024 | 76.59 | 77.04 | 73.86 | 76.08 | 70.26 | 2,958,956 |
28 Mar 2024 | 80.59 | 80.62 | 78.01 | 79.70 | 73.60 | 2,136,787 |
27 Mar 2024 | 81.24 | 81.24 | 80.62 | 80.76 | 74.58 | 4,720,906 |
26 Mar 2024 | 81.20 | 81.34 | 80.50 | 81.24 | 75.02 | 1,987,478 |
25 Mar 2024 | 81.85 | 83.06 | 81.20 | 81.97 | 75.70 | 3,037,191 |
22 Mar 2024 | 80.18 | 81.60 | 80.24 | 81.14 | 74.93 | 1,899,756 |
21 Mar 2024 | 77.71 | 80.70 | 77.78 | 78.53 | 72.53 | 445,907 |
20 Mar 2024 | 76.69 | 77.78 | 75.50 | 76.82 | 70.94 | 2,717,484 |
19 Mar 2024 | 77.67 | 77.70 | 75.20 | 75.98 | 70.17 | 704,513 |
18 Mar 2024 | 77.77 | 79.14 | 77.32 | 77.75 | 71.80 | 2,103,247 |
15 Mar 2024 | 77.20 | 78.02 | 75.94 | 77.59 | 71.66 | 135,204 |
14 Mar 2024 | 77.30 | 78.22 | 76.64 | 77.04 | 71.15 | 164,860 |
13 Mar 2024 | 76.73 | 77.44 | 76.14 | 77.32 | 71.41 | 1,686,660 |
12 Mar 2024 | 74.83 | 76.60 | 74.96 | 74.96 | 69.22 | 2,961,383 |
11 Mar 2024 | 73.42 | 74.67 | 73.00 | 74.66 | 68.95 | 2,741,893 |
08 Mar 2024 | 73.91 | 74.38 | 73.16 | 73.53 | 67.90 | 2,036,609 |
07 Mar 2024 | 72.71 | 74.38 | 71.82 | 73.67 | 68.04 | 3,557,928 |
06 Mar 2024 | 76.20 | 77.04 | 73.26 | 74.69 | 68.98 | 1,958,355 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |