Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 74.45 | 74.35 | 71.60 | 74.15 | 74.15 | 6,488 |
25 Jul 2024 | 75.47 | 75.45 | 73.75 | 74.34 | 74.34 | 2,473 |
24 Jul 2024 | 75.47 | 76.45 | 75.85 | 76.15 | 76.15 | 2,402 |
23 Jul 2024 | 74.90 | 75.50 | 75.25 | 75.25 | 75.25 | 2 |
22 Jul 2024 | 74.80 | 76.05 | 74.75 | 75.45 | 75.45 | 939 |
19 Jul 2024 | 74.60 | 76.00 | 74.60 | 74.82 | 74.82 | 266 |
18 Jul 2024 | 75.72 | 75.95 | 75.60 | 75.75 | 75.75 | 190 |
17 Jul 2024 | 74.40 | 75.90 | 74.60 | 75.65 | 75.65 | 456 |
16 Jul 2024 | 73.43 | 74.95 | 74.20 | 74.81 | 74.81 | 1,807 |
15 Jul 2024 | 77.28 | 77.55 | 75.10 | 75.20 | 75.20 | 48,134 |
12 Jul 2024 | 77.03 | 77.90 | 76.45 | 77.60 | 77.60 | 218 |
11 Jul 2024 | 76.65 | 77.40 | 75.65 | 76.97 | 76.97 | 1,277 |
10 Jul 2024 | 76.30 | 76.55 | 76.15 | 76.15 | 76.15 | 75 |
09 Jul 2024 | 77.22 | 78.30 | 76.23 | 76.23 | 76.23 | 1,096 |
08 Jul 2024 | 78.20 | 78.50 | 77.55 | 77.55 | 77.55 | 4,140 |
05 Jul 2024 | 76.75 | 78.15 | 76.90 | 77.77 | 77.77 | 3,025 |
04 Jul 2024 | 75.53 | 76.65 | 75.75 | 76.60 | 76.60 | 603 |
03 Jul 2024 | 75.38 | 75.70 | 75.00 | 75.70 | 75.70 | 37 |
02 Jul 2024 | 75.32 | 75.65 | 74.55 | 75.65 | 75.65 | 394 |
01 Jul 2024 | 74.35 | 75.45 | 74.10 | 74.15 | 74.15 | 644 |
28 Jun 2024 | 74.80 | 74.70 | 73.20 | 73.60 | 73.60 | 551 |
27 Jun 2024 | 76.00 | 75.70 | 74.60 | 75.15 | 75.15 | 53 |
26 Jun 2024 | 76.20 | 76.60 | 75.15 | 75.50 | 75.50 | 2,088 |
25 Jun 2024 | 75.88 | 77.10 | 75.00 | 75.68 | 75.68 | 13,136 |
24 Jun 2024 | 76.10 | 76.50 | 75.00 | 75.00 | 75.00 | 436 |
21 Jun 2024 | 75.88 | 76.50 | 75.20 | 75.55 | 75.55 | 8,177 |
20 Jun 2024 | 75.18 | 76.85 | 75.50 | 76.15 | 76.15 | 3,914 |
19 Jun 2024 | 75.72 | 75.65 | 75.20 | 75.40 | 75.40 | 266 |
18 Jun 2024 | 74.15 | 75.65 | 74.20 | 75.65 | 75.65 | 108 |
17 Jun 2024 | 73.78 | 74.45 | 73.35 | 73.41 | 73.41 | 840 |
14 Jun 2024 | 75.38 | 75.70 | 73.45 | 75.45 | 75.45 | 4,228 |
13 Jun 2024 | 76.40 | 76.30 | 75.60 | 76.00 | 76.00 | 79 |
12 Jun 2024 | 75.47 | 76.80 | 75.35 | 76.80 | 76.80 | 354 |
11 Jun 2024 | 75.53 | 75.75 | 75.25 | 75.50 | 75.50 | 7,476 |
10 Jun 2024 | 74.50 | 75.50 | 74.25 | 75.50 | 75.50 | 72 |
07 Jun 2024 | 76.40 | 76.75 | 74.70 | 75.00 | 75.00 | 4,690 |
06 Jun 2024 | 76.95 | 77.50 | 75.70 | 76.66 | 76.66 | 5,899 |
05 Jun 2024 | 76.40 | 76.90 | 75.80 | 76.21 | 76.21 | 953 |
04 Jun 2024 | 77.28 | 77.80 | 76.00 | 76.32 | 76.32 | 1,774 |
03 Jun 2024 | 75.47 | 77.50 | 75.55 | 77.00 | 77.00 | 2,779 |
31 May 2024 | 74.40 | 75.80 | 73.86 | 74.84 | 74.84 | 35,709 |
30 May 2024 | 74.80 | 74.70 | 73.85 | 73.94 | 73.94 | 3,563 |
29 May 2024 | 73.07 | 75.15 | 73.10 | 73.80 | 73.80 | 5,308 |
28 May 2024 | 75.07 | 75.15 | 74.30 | 74.85 | 74.85 | 22,390 |
24 May 2024 | 76.20 | 76.20 | 73.15 | 73.18 | 73.18 | 31,371 |
23 May 2024 | 76.60 | 77.65 | 75.35 | 76.10 | 76.10 | 1,816 |
22 May 2024 | 73.82 | 76.25 | 73.80 | 75.53 | 75.53 | 944 |
21 May 2024 | 73.38 | 74.50 | 72.20 | 73.79 | 73.79 | 5,779 |
20 May 2024 | 72.25 | 73.65 | 72.50 | 73.45 | 73.45 | 474 |
17 May 2024 | 72.80 | 72.85 | 72.20 | 72.50 | 72.50 | 2,106 |
16 May 2024 | 72.20 | 72.95 | 72.05 | 72.50 | 72.50 | 2,611 |
15 May 2024 | 74.30 | 75.45 | 73.40 | 73.75 | 73.75 | 7,683 |
14 May 2024 | 71.28 | 74.75 | 71.40 | 73.59 | 73.59 | 1,249 |
13 May 2024 | 70.55 | 71.35 | 70.15 | 71.35 | 71.35 | 102,117 |
10 May 2024 | 72.35 | 72.70 | 70.90 | 71.41 | 71.41 | 2,553 |
09 May 2024 | 69.68 | 71.00 | 68.95 | 69.64 | 69.64 | 56,042 |
08 May 2024 | 71.32 | 72.40 | 67.90 | 69.26 | 69.26 | 34,321 |
07 May 2024 | 70.95 | 71.45 | 70.40 | 71.00 | 71.00 | 3,151 |
07 May 2024 | 4.15 Dividend | |||||
03 May 2024 | 73.47 | 75.50 | 73.10 | 74.20 | 70.05 | 4,129 |
02 May 2024 | 71.82 | 73.75 | 71.70 | 73.55 | 69.44 | 1,342 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 71.07 | 71.60 | 70.25 | 71.46 | 67.46 | 14,465 |
29 Apr 2024 | 70.20 | 71.10 | 70.05 | 71.00 | 67.03 | 182 |
26 Apr 2024 | 70.80 | 71.20 | 69.84 | 70.18 | 66.25 | 14,365 |
25 Apr 2024 | 70.85 | 71.05 | 70.15 | 70.51 | 66.56 | 194,907 |
24 Apr 2024 | 70.55 | 70.90 | 69.84 | 70.53 | 66.58 | 21,575 |
23 Apr 2024 | 70.40 | 70.50 | 69.75 | 70.50 | 66.56 | 12,992 |
22 Apr 2024 | 70.55 | 70.75 | 69.65 | 70.16 | 66.23 | 5,413 |
19 Apr 2024 | 70.75 | 71.45 | 70.10 | 70.48 | 66.54 | 263,761 |
18 Apr 2024 | 70.40 | 71.05 | 69.10 | 69.20 | 65.33 | 18,981 |
17 Apr 2024 | 71.13 | 72.05 | 69.89 | 70.60 | 66.65 | 30,952 |
16 Apr 2024 | 70.00 | 72.30 | 69.80 | 71.32 | 67.33 | 55,765 |
15 Apr 2024 | 71.07 | 71.85 | 69.74 | 70.11 | 66.19 | 13,741 |
12 Apr 2024 | 71.43 | 72.55 | 70.85 | 71.95 | 67.93 | 18,279 |
11 Apr 2024 | 68.20 | 72.46 | 68.25 | 70.36 | 66.43 | 73,890 |
10 Apr 2024 | 69.68 | 71.05 | 67.95 | 69.33 | 65.45 | 13,164 |
09 Apr 2024 | 68.80 | 69.75 | 68.25 | 69.31 | 65.43 | 45,838 |
08 Apr 2024 | 67.22 | 69.00 | 67.15 | 68.04 | 64.24 | 19,441 |
05 Apr 2024 | 66.70 | 67.40 | 66.48 | 66.72 | 62.99 | 63,769 |
04 Apr 2024 | 65.78 | 66.56 | 65.30 | 66.52 | 62.80 | 44,173 |
03 Apr 2024 | 65.93 | 66.90 | 64.35 | 65.08 | 61.44 | 36,366 |
02 Apr 2024 | 67.22 | 68.45 | 66.90 | 68.09 | 64.28 | 35,832 |
28 Mar 2024 | 69.03 | 69.25 | 67.40 | 67.74 | 63.95 | 34,324 |
27 Mar 2024 | 68.65 | 69.60 | 68.56 | 69.38 | 65.50 | 17,914 |
26 Mar 2024 | 69.32 | 69.40 | 68.35 | 68.40 | 64.57 | 38,314 |
25 Mar 2024 | 68.35 | 69.55 | 68.05 | 69.30 | 65.42 | 40,756 |
22 Mar 2024 | 67.43 | 69.15 | 67.10 | 68.05 | 64.24 | 41,730 |
21 Mar 2024 | 68.40 | 68.90 | 66.84 | 66.85 | 63.11 | 94,837 |
20 Mar 2024 | 67.68 | 68.01 | 67.10 | 67.56 | 63.78 | 8,047 |
19 Mar 2024 | 68.25 | 68.05 | 66.80 | 67.86 | 64.06 | 26,149 |
18 Mar 2024 | 67.38 | 68.60 | 67.45 | 67.79 | 64.00 | 6,325 |
15 Mar 2024 | 66.90 | 67.70 | 67.00 | 67.32 | 63.55 | 4,887 |
14 Mar 2024 | 67.72 | 68.95 | 66.25 | 66.36 | 62.65 | 32,785 |
13 Mar 2024 | 67.72 | 68.00 | 66.70 | 67.60 | 63.82 | 10,405 |
12 Mar 2024 | 67.63 | 68.15 | 67.05 | 67.14 | 63.38 | 16,793 |
11 Mar 2024 | 69.07 | 69.60 | 65.85 | 67.35 | 63.58 | 38,459 |
08 Mar 2024 | 68.05 | 68.50 | 67.85 | 68.23 | 64.42 | 4,276 |
07 Mar 2024 | 68.55 | 69.00 | 67.90 | 67.90 | 64.10 | 124,132 |
06 Mar 2024 | 69.82 | 70.55 | 68.35 | 69.29 | 65.42 | 160,171 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |