Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 61.42 | 63.60 | 60.85 | 62.86 | 62.86 | 125,357 |
25 Jul 2024 | 62.43 | 63.18 | 62.12 | 63.11 | 63.11 | 422,925 |
24 Jul 2024 | 63.19 | 63.82 | 63.13 | 63.49 | 63.49 | 524,525 |
23 Jul 2024 | 64.08 | 64.80 | 63.58 | 64.04 | 64.04 | 106,980 |
22 Jul 2024 | 63.78 | 64.87 | 63.77 | 64.31 | 64.31 | 754,151 |
19 Jul 2024 | 63.83 | 64.45 | 63.07 | 63.81 | 63.81 | 359,428 |
18 Jul 2024 | 64.04 | 64.82 | 63.07 | 64.75 | 64.75 | 135,007 |
17 Jul 2024 | 63.29 | 63.59 | 63.01 | 63.49 | 63.49 | 816,882 |
16 Jul 2024 | 64.20 | 64.96 | 63.21 | 63.43 | 63.43 | 813,870 |
15 Jul 2024 | 64.53 | 65.07 | 64.05 | 64.47 | 64.47 | 51,691 |
12 Jul 2024 | 64.21 | 64.83 | 63.44 | 64.53 | 64.53 | 137,807 |
11 Jul 2024 | 64.08 | 64.50 | 63.32 | 64.30 | 64.30 | 1,023,638 |
10 Jul 2024 | 63.27 | 64.14 | 62.49 | 63.96 | 63.96 | 1,072,371 |
09 Jul 2024 | 63.83 | 65.73 | 62.86 | 63.10 | 63.10 | 583,463 |
08 Jul 2024 | 65.24 | 66.28 | 64.93 | 65.61 | 65.61 | 590,482 |
05 Jul 2024 | 65.82 | 66.28 | 65.17 | 65.29 | 65.29 | 151,764 |
04 Jul 2024 | 65.67 | 66.28 | 65.07 | 65.79 | 65.79 | 174,289 |
03 Jul 2024 | 64.89 | 65.51 | 64.11 | 65.38 | 65.38 | 446,199 |
02 Jul 2024 | 64.66 | 65.30 | 64.08 | 64.44 | 64.44 | 604,029 |
01 Jul 2024 | 65.62 | 65.84 | 63.96 | 65.01 | 65.01 | 330,039 |
28 Jun 2024 | 64.44 | 65.20 | 63.06 | 64.38 | 64.38 | 229,934 |
27 Jun 2024 | 64.21 | 64.59 | 63.28 | 63.53 | 63.53 | 594,060 |
26 Jun 2024 | 64.85 | 64.96 | 64.00 | 64.34 | 64.34 | 2,021,752 |
25 Jun 2024 | 64.53 | 65.21 | 64.14 | 65.01 | 65.01 | 55,880 |
24 Jun 2024 | 63.88 | 65.40 | 63.49 | 64.93 | 64.93 | 995,610 |
21 Jun 2024 | 64.41 | 64.82 | 63.54 | 63.90 | 63.90 | 620,382 |
20 Jun 2024 | 63.95 | 64.50 | 63.44 | 64.30 | 64.30 | 447,752 |
19 Jun 2024 | 63.56 | 64.04 | 63.45 | 63.67 | 63.67 | 1,112,941 |
18 Jun 2024 | 64.11 | 64.19 | 63.34 | 63.58 | 63.58 | 1,304,358 |
17 Jun 2024 | 63.49 | 63.91 | 63.09 | 63.85 | 63.85 | 648,635 |
14 Jun 2024 | 63.58 | 63.71 | 62.75 | 63.24 | 63.24 | 401,022 |
13 Jun 2024 | 64.36 | 64.82 | 63.42 | 63.67 | 63.67 | 529,756 |
12 Jun 2024 | 65.11 | 65.68 | 64.21 | 65.04 | 65.04 | 1,935,007 |
11 Jun 2024 | 65.64 | 66.79 | 64.97 | 65.29 | 65.29 | 1,334,160 |
10 Jun 2024 | 64.82 | 65.68 | 64.27 | 65.28 | 65.28 | 873,494 |
07 Jun 2024 | 65.65 | 66.07 | 64.56 | 65.15 | 65.15 | 276,874 |
06 Jun 2024 | 65.67 | 66.07 | 65.12 | 65.61 | 65.61 | 112,952 |
05 Jun 2024 | 65.56 | 66.13 | 65.14 | 65.39 | 65.39 | 229,818 |
04 Jun 2024 | 66.13 | 66.38 | 65.12 | 65.63 | 65.63 | 780,239 |
03 Jun 2024 | 66.86 | 67.11 | 66.33 | 66.59 | 66.59 | 155,959 |
31 May 2024 | 66.10 | 66.63 | 65.36 | 66.39 | 66.39 | 326,784 |
30 May 2024 | 65.18 | 66.10 | 64.92 | 66.02 | 66.02 | 636,486 |
29 May 2024 | 66.17 | 66.21 | 65.37 | 65.64 | 65.64 | 239,841 |
28 May 2024 | 66.53 | 67.00 | 65.83 | 66.44 | 66.44 | 123,974 |
24 May 2024 | 65.14 | 66.34 | 64.73 | 65.88 | 65.88 | 482,855 |
23 May 2024 | 65.83 | 66.23 | 65.31 | 65.42 | 65.42 | 333,679 |
22 May 2024 | 65.68 | 67.05 | 64.73 | 65.85 | 65.85 | 833,036 |
21 May 2024 | 66.89 | 67.64 | 66.28 | 66.68 | 66.68 | 6,028,425 |
20 May 2024 | 68.47 | 68.91 | 67.05 | 67.36 | 67.36 | 2,205,195 |
17 May 2024 | 68.23 | 69.64 | 67.91 | 68.18 | 68.18 | 5,454,408 |
16 May 2024 | 68.85 | 68.95 | 67.98 | 68.25 | 68.25 | 2,295,979 |
15 May 2024 | 69.46 | 70.13 | 68.89 | 69.30 | 69.30 | 2,426,351 |
14 May 2024 | 68.55 | 69.50 | 68.03 | 69.18 | 69.18 | 2,231,111 |
13 May 2024 | 67.94 | 68.72 | 67.11 | 68.23 | 68.23 | 380,659 |
10 May 2024 | 68.71 | 69.11 | 67.70 | 68.08 | 68.08 | 1,861,306 |
09 May 2024 | 68.64 | 69.20 | 67.82 | 68.59 | 68.59 | 537,770 |
09 May 2024 | 5.3 Dividend | |||||
08 May 2024 | 73.38 | 73.42 | 71.98 | 72.11 | 66.81 | 1,992,665 |
07 May 2024 | 73.07 | 73.69 | 72.09 | 73.61 | 68.20 | 227,415 |
03 May 2024 | 71.58 | 72.48 | 70.75 | 71.71 | 66.44 | 262,660 |
02 May 2024 | 70.97 | 71.38 | 71.24 | 71.26 | 66.02 | 5,444,850 |
01 May 2024 | 70.94 | 70.94 | 70.94 | 70.71 | 65.51 | 38,295 |
30 Apr 2024 | 73.31 | 74.81 | 70.42 | 70.71 | 65.51 | 2,255,320 |
29 Apr 2024 | 74.97 | 75.30 | 74.21 | 75.06 | 69.54 | 822,838 |
26 Apr 2024 | 73.62 | 74.77 | 72.78 | 74.22 | 68.77 | 905,401 |
25 Apr 2024 | 74.35 | 74.76 | 72.36 | 73.04 | 67.67 | 5,670,430 |
24 Apr 2024 | 74.29 | 74.66 | 73.70 | 74.03 | 68.59 | 500,012 |
23 Apr 2024 | 74.72 | 75.23 | 73.23 | 74.08 | 68.64 | 256,799 |
22 Apr 2024 | 74.85 | 75.37 | 73.38 | 74.30 | 68.84 | 367,141 |
19 Apr 2024 | 74.20 | 75.18 | 73.33 | 74.04 | 68.60 | 610,927 |
18 Apr 2024 | 74.71 | 75.32 | 73.95 | 74.71 | 69.22 | 2,850,851 |
17 Apr 2024 | 74.60 | 75.21 | 73.97 | 74.48 | 69.01 | 549,898 |
16 Apr 2024 | 75.07 | 76.62 | 74.20 | 74.25 | 68.79 | 1,872,816 |
15 Apr 2024 | 75.55 | 77.13 | 74.75 | 76.08 | 70.49 | 4,224,059 |
12 Apr 2024 | 76.42 | 76.54 | 74.85 | 75.14 | 69.62 | 6,448,057 |
11 Apr 2024 | 76.07 | 76.45 | 74.92 | 75.37 | 69.83 | 387,960 |
10 Apr 2024 | 76.93 | 77.42 | 75.34 | 75.84 | 70.27 | 637,685 |
09 Apr 2024 | 76.36 | 77.07 | 75.91 | 76.24 | 70.64 | 318,320 |
08 Apr 2024 | 75.07 | 77.46 | 74.27 | 76.73 | 71.09 | 1,271,429 |
05 Apr 2024 | 74.21 | 74.78 | 73.39 | 74.47 | 69.00 | 786,258 |
04 Apr 2024 | 73.93 | 75.64 | 73.46 | 75.39 | 69.85 | 1,179,501 |
03 Apr 2024 | 73.65 | 74.02 | 73.21 | 73.60 | 68.19 | 1,038,862 |
02 Apr 2024 | 74.19 | 74.68 | 73.34 | 73.57 | 68.16 | 998,123 |
28 Mar 2024 | 73.65 | 74.20 | 73.07 | 73.90 | 68.47 | 507,744 |
27 Mar 2024 | 73.43 | 73.90 | 72.83 | 73.72 | 68.30 | 859,724 |
26 Mar 2024 | 73.75 | 74.22 | 73.27 | 73.43 | 68.03 | 661,132 |
25 Mar 2024 | 73.57 | 73.97 | 73.05 | 73.50 | 68.09 | 2,426,645 |
22 Mar 2024 | 73.29 | 73.62 | 72.95 | 73.46 | 68.06 | 1,646,401 |
21 Mar 2024 | 74.46 | 74.95 | 73.00 | 73.56 | 68.15 | 402,174 |
20 Mar 2024 | 74.04 | 74.15 | 73.43 | 73.71 | 68.30 | 313,551 |
19 Mar 2024 | 73.75 | 74.23 | 72.91 | 74.17 | 68.71 | 2,491,435 |
18 Mar 2024 | 73.43 | 73.95 | 72.66 | 73.36 | 67.97 | 1,536,729 |
15 Mar 2024 | 72.90 | 73.98 | 72.10 | 73.58 | 68.17 | 2,787,576 |
14 Mar 2024 | 72.56 | 73.44 | 72.05 | 72.38 | 67.06 | 3,767,665 |
13 Mar 2024 | 72.99 | 73.76 | 72.24 | 72.64 | 67.30 | 1,709,548 |
12 Mar 2024 | 72.42 | 73.49 | 71.96 | 73.25 | 67.86 | 982,876 |
11 Mar 2024 | 72.35 | 72.99 | 71.86 | 72.33 | 67.02 | 608,080 |
08 Mar 2024 | 72.46 | 72.99 | 72.07 | 72.93 | 67.57 | 2,097,969 |
07 Mar 2024 | 71.27 | 73.29 | 71.00 | 72.43 | 67.11 | 2,348,189 |
06 Mar 2024 | 73.64 | 73.85 | 72.80 | 73.10 | 67.73 | 2,525,199 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |