Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 60.80 | 61.36 | 60.58 | 60.72 | 60.72 | 86,902 |
25 Jul 2024 | 59.51 | 60.60 | 59.00 | 59.63 | 59.63 | 620,756 |
24 Jul 2024 | 60.50 | 61.64 | 60.20 | 61.16 | 61.16 | 149,557 |
23 Jul 2024 | 60.56 | 61.98 | 60.40 | 61.26 | 61.26 | 365,613 |
22 Jul 2024 | 63.76 | 64.14 | 63.46 | 64.01 | 64.01 | 174,046 |
19 Jul 2024 | 63.62 | 65.34 | 63.22 | 63.92 | 63.92 | 504,456 |
18 Jul 2024 | 66.08 | 66.48 | 65.28 | 65.74 | 65.74 | 114,945 |
17 Jul 2024 | 65.55 | 66.16 | 64.88 | 65.90 | 65.90 | 1,030,970 |
16 Jul 2024 | 65.70 | 66.88 | 65.56 | 65.91 | 65.91 | 330,087 |
15 Jul 2024 | 68.90 | 69.00 | 65.64 | 65.64 | 65.64 | 202,218 |
12 Jul 2024 | 67.38 | 68.84 | 67.18 | 68.27 | 68.27 | 127,093 |
11 Jul 2024 | 67.03 | 67.40 | 66.28 | 67.16 | 67.16 | 100,857 |
10 Jul 2024 | 67.28 | 67.82 | 65.84 | 66.93 | 66.93 | 81,170 |
09 Jul 2024 | 67.15 | 67.82 | 66.28 | 66.72 | 66.72 | 67,122 |
08 Jul 2024 | 67.11 | 68.00 | 65.74 | 66.56 | 66.56 | 210,932 |
05 Jul 2024 | 68.00 | 68.68 | 67.16 | 67.82 | 67.82 | 119,425 |
04 Jul 2024 | 67.87 | 68.62 | 67.58 | 68.06 | 68.06 | 102,760 |
03 Jul 2024 | 67.41 | 68.62 | 65.88 | 67.98 | 67.98 | 234,815 |
02 Jul 2024 | 66.14 | 67.22 | 65.58 | 65.99 | 65.99 | 282,571 |
01 Jul 2024 | 66.86 | 67.52 | 66.10 | 66.86 | 66.86 | 1,788,512 |
28 Jun 2024 | 66.50 | 67.06 | 65.62 | 66.74 | 66.74 | 99,187 |
27 Jun 2024 | 65.91 | 66.40 | 64.74 | 66.10 | 66.10 | 113,622 |
26 Jun 2024 | 65.97 | 66.72 | 65.00 | 66.09 | 66.09 | 640,524 |
25 Jun 2024 | 66.18 | 66.50 | 64.50 | 64.83 | 64.83 | 80,452 |
24 Jun 2024 | 64.65 | 66.72 | 64.26 | 65.26 | 65.26 | 101,441 |
21 Jun 2024 | 65.28 | 65.70 | 64.22 | 65.32 | 65.32 | 183,220 |
20 Jun 2024 | 63.72 | 65.54 | 63.50 | 64.94 | 64.94 | 88,873 |
19 Jun 2024 | 65.01 | 64.88 | 63.76 | 64.18 | 64.18 | 94,611 |
18 Jun 2024 | 63.64 | 64.10 | 62.70 | 63.51 | 63.51 | 142,188 |
17 Jun 2024 | 64.75 | 64.70 | 63.16 | 63.22 | 63.22 | 3,833,332 |
14 Jun 2024 | 67.07 | 67.26 | 64.76 | 65.57 | 65.57 | 356,826 |
13 Jun 2024 | 68.42 | 68.06 | 66.68 | 67.51 | 67.51 | 43,216 |
12 Jun 2024 | 68.50 | 67.48 | 66.12 | 66.90 | 66.90 | 110,331 |
11 Jun 2024 | 68.77 | 69.06 | 66.40 | 66.59 | 66.59 | 811,266 |
10 Jun 2024 | 67.30 | 68.64 | 67.04 | 68.33 | 68.33 | 65,773 |
07 Jun 2024 | 67.91 | 68.42 | 66.80 | 68.07 | 68.07 | 149,535 |
06 Jun 2024 | 68.21 | 68.88 | 67.12 | 68.53 | 68.53 | 22,588 |
05 Jun 2024 | 69.07 | 69.98 | 67.46 | 68.44 | 68.44 | 1,329,456 |
04 Jun 2024 | 71.20 | 71.38 | 68.26 | 68.92 | 68.92 | 206,332 |
03 Jun 2024 | 70.40 | 71.54 | 69.18 | 71.02 | 71.02 | 105,885 |
31 May 2024 | 69.60 | 71.52 | 69.18 | 70.92 | 70.92 | 1,736,215 |
30 May 2024 | 68.08 | 70.20 | 68.02 | 69.36 | 69.36 | 208,617 |
29 May 2024 | 71.13 | 71.44 | 69.10 | 70.01 | 70.01 | 1,888,675 |
28 May 2024 | 69.13 | 70.92 | 68.58 | 69.20 | 69.20 | 195,787 |
24 May 2024 | 68.48 | 69.08 | 67.98 | 68.48 | 68.48 | 108,812 |
23 May 2024 | 68.42 | 69.42 | 67.88 | 68.69 | 68.69 | 3,208,458 |
22 May 2024 | 71.20 | 71.88 | 69.00 | 69.36 | 69.36 | 323,958 |
21 May 2024 | 68.00 | 71.70 | 68.62 | 70.00 | 70.00 | 24,859,220 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 68.10 | 67.74 | 66.54 | 67.35 | 67.35 | 4,228,760 |
15 May 2024 | 67.97 | 68.50 | 67.00 | 67.89 | 67.89 | 8,818,812 |
14 May 2024 | 67.62 | 68.58 | 67.10 | 67.80 | 67.80 | 99,678 |
13 May 2024 | 66.33 | 67.82 | 65.90 | 66.08 | 66.08 | 35,272 |
10 May 2024 | 66.92 | 68.40 | 66.52 | 66.70 | 66.70 | 340,791 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 67.60 | 67.78 | 65.48 | 65.98 | 65.98 | 599,426 |
08 May 2024 | 2.5 Dividend | |||||
07 May 2024 | 70.56 | 70.74 | 69.44 | 70.30 | 67.80 | 4,264,201 |
03 May 2024 | 69.01 | 69.50 | 67.38 | 69.01 | 66.56 | 6,352,474 |
02 May 2024 | 69.09 | 69.52 | 67.54 | 67.94 | 65.52 | 9,216,603 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 69.51 | 70.36 | 68.66 | 69.14 | 66.68 | 2,226,082 |
29 Apr 2024 | 70.16 | 70.64 | 69.34 | 69.74 | 67.26 | 196,113 |
26 Apr 2024 | 67.49 | 70.66 | 67.88 | 70.17 | 67.67 | 1,090,395 |
25 Apr 2024 | 67.64 | 68.34 | 66.88 | 67.43 | 65.04 | 2,113,929 |
24 Apr 2024 | 66.10 | 69.32 | 65.62 | 67.44 | 65.04 | 2,538,216 |
23 Apr 2024 | 68.84 | 70.10 | 67.48 | 68.48 | 66.04 | 3,550,478 |
22 Apr 2024 | 70.08 | 70.66 | 68.82 | 70.17 | 67.67 | 518,458 |
19 Apr 2024 | 71.62 | 72.02 | 70.42 | 70.71 | 68.20 | 235,035 |
18 Apr 2024 | 71.01 | 72.32 | 70.64 | 70.85 | 68.33 | 578,669 |
17 Apr 2024 | 70.06 | 72.00 | 69.06 | 71.58 | 69.03 | 460,761 |
16 Apr 2024 | 72.08 | 71.34 | 69.14 | 70.28 | 67.78 | 893,383 |
15 Apr 2024 | 74.56 | 75.18 | 72.08 | 72.85 | 70.25 | 3,362,845 |
12 Apr 2024 | 68.67 | 71.61 | 67.58 | 71.05 | 68.52 | 1,358,714 |
11 Apr 2024 | 67.60 | 69.82 | 67.98 | 68.56 | 66.12 | 549,720 |
10 Apr 2024 | 68.82 | 69.32 | 67.04 | 68.39 | 65.96 | 540,839 |
09 Apr 2024 | 68.21 | 68.82 | 67.48 | 68.21 | 65.78 | 1,738,210 |
08 Apr 2024 | 66.94 | 68.94 | 67.18 | 68.58 | 66.14 | 2,616,975 |
05 Apr 2024 | 66.80 | 67.96 | 66.42 | 66.84 | 64.46 | 847,728 |
04 Apr 2024 | 66.12 | 68.82 | 65.78 | 67.77 | 65.36 | 2,106,458 |
03 Apr 2024 | 62.63 | 66.12 | 62.40 | 65.95 | 63.61 | 4,394,674 |
02 Apr 2024 | 60.80 | 63.48 | 60.58 | 63.06 | 60.81 | 1,217,020 |
28 Mar 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 57.29 | 29,228 |
27 Mar 2024 | 60.06 | 60.50 | 59.00 | 60.00 | 57.87 | 647,123 |
26 Mar 2024 | 60.00 | 60.66 | 59.14 | 60.38 | 58.23 | 319,863 |
25 Mar 2024 | 60.35 | 61.28 | 59.56 | 59.63 | 57.51 | 1,258,122 |
22 Mar 2024 | 60.00 | 61.00 | 59.88 | 60.89 | 58.73 | 616,715 |
21 Mar 2024 | 60.63 | 61.12 | 58.90 | 60.83 | 58.66 | 475,855 |
20 Mar 2024 | 58.33 | 59.48 | 58.16 | 59.27 | 57.16 | 1,269,682 |
19 Mar 2024 | 58.04 | 58.58 | 57.34 | 58.37 | 56.29 | 1,376,824 |
18 Mar 2024 | 57.95 | 58.92 | 57.62 | 58.28 | 56.21 | 350,931 |
15 Mar 2024 | 57.30 | 58.94 | 57.24 | 57.91 | 55.85 | 417,875 |
14 Mar 2024 | 57.20 | 58.36 | 57.48 | 57.91 | 55.85 | 1,269,824 |
13 Mar 2024 | 56.96 | 57.86 | 56.52 | 57.85 | 55.79 | 1,632,456 |
12 Mar 2024 | 56.84 | 57.76 | 54.72 | 56.88 | 54.86 | 417,257 |
11 Mar 2024 | 55.36 | 56.14 | 54.70 | 54.95 | 53.00 | 489,176 |
08 Mar 2024 | 55.97 | 56.28 | 55.16 | 55.85 | 53.86 | 57,087 |
07 Mar 2024 | 54.23 | 56.40 | 53.76 | 54.72 | 52.77 | 2,030,565 |
06 Mar 2024 | 53.53 | 54.56 | 53.22 | 54.36 | 52.43 | 320,096 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |