Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 70.30 | 71.00 | 70.35 | 70.69 | 70.69 | 3,137 |
25 Jul 2024 | 70.30 | 70.55 | 69.25 | 70.34 | 70.34 | 7,628 |
24 Jul 2024 | 70.90 | 71.05 | 70.60 | 70.92 | 70.92 | 2,340 |
23 Jul 2024 | 71.18 | 71.45 | 71.00 | 71.21 | 71.21 | 2,581 |
22 Jul 2024 | 71.43 | 71.45 | 70.85 | 71.18 | 71.18 | 3,808 |
19 Jul 2024 | 71.82 | 71.90 | 71.00 | 71.58 | 71.58 | 5,196 |
18 Jul 2024 | 71.13 | 71.70 | 71.15 | 71.42 | 71.42 | 4,400 |
17 Jul 2024 | 71.18 | 71.30 | 70.30 | 70.90 | 70.90 | 63,564 |
16 Jul 2024 | 71.53 | 71.70 | 70.10 | 70.90 | 70.90 | 3,619 |
15 Jul 2024 | 72.10 | 72.60 | 71.85 | 72.07 | 72.07 | 3,137 |
12 Jul 2024 | 71.63 | 72.15 | 71.45 | 72.00 | 72.00 | 2,970 |
11 Jul 2024 | 71.68 | 72.10 | 71.25 | 71.70 | 71.70 | 3,354 |
10 Jul 2024 | 71.43 | 71.60 | 70.95 | 71.30 | 71.30 | 5,310 |
09 Jul 2024 | 72.05 | 72.65 | 71.15 | 71.50 | 71.50 | 7,512 |
08 Jul 2024 | 70.90 | 72.30 | 71.20 | 71.98 | 71.98 | 22,462 |
05 Jul 2024 | 71.82 | 71.80 | 70.95 | 71.67 | 71.67 | 2,188 |
04 Jul 2024 | 71.22 | 71.90 | 71.05 | 71.57 | 71.57 | 3,863 |
03 Jul 2024 | 71.78 | 72.00 | 70.80 | 71.10 | 71.10 | 3,551 |
02 Jul 2024 | 75.18 | 74.85 | 71.55 | 72.60 | 72.60 | 9,246 |
01 Jul 2024 | 75.53 | 75.75 | 74.95 | 75.20 | 75.20 | 2,444 |
28 Jun 2024 | 75.13 | 76.80 | 74.55 | 75.25 | 75.25 | 4,184 |
27 Jun 2024 | 74.80 | 75.25 | 74.25 | 75.10 | 75.10 | 60,268 |
26 Jun 2024 | 74.45 | 74.75 | 74.20 | 74.70 | 74.70 | 4,092 |
25 Jun 2024 | 74.60 | 74.70 | 74.05 | 74.55 | 74.55 | 3,937 |
24 Jun 2024 | 74.10 | 74.85 | 73.70 | 74.10 | 74.10 | 77,316 |
21 Jun 2024 | 74.70 | 75.20 | 73.95 | 74.90 | 74.90 | 211,527 |
20 Jun 2024 | 73.93 | 74.75 | 73.90 | 74.30 | 74.30 | 5,148 |
19 Jun 2024 | 73.47 | 74.05 | 73.40 | 73.85 | 73.85 | 4,886 |
18 Jun 2024 | 73.28 | 73.55 | 73.00 | 73.31 | 73.31 | 47,564 |
17 Jun 2024 | 71.78 | 72.70 | 71.50 | 72.06 | 72.06 | 3,691 |
14 Jun 2024 | 72.85 | 73.05 | 71.50 | 71.95 | 71.95 | 8,309 |
13 Jun 2024 | 74.30 | 74.35 | 72.95 | 73.75 | 73.75 | 6,377 |
12 Jun 2024 | 74.15 | 74.75 | 74.05 | 74.40 | 74.40 | 60,056 |
11 Jun 2024 | 74.70 | 75.40 | 73.95 | 74.20 | 74.20 | 9,387 |
10 Jun 2024 | 74.75 | 74.90 | 74.40 | 74.59 | 74.59 | 2,559 |
07 Jun 2024 | 75.03 | 76.00 | 74.35 | 74.69 | 74.69 | 2,117 |
06 Jun 2024 | 74.80 | 75.40 | 74.65 | 75.20 | 75.20 | 4,308 |
05 Jun 2024 | 74.20 | 74.95 | 73.60 | 74.95 | 74.95 | 1,557 |
04 Jun 2024 | 74.15 | 74.45 | 73.40 | 73.79 | 73.79 | 1,391 |
03 Jun 2024 | 73.38 | 74.70 | 73.00 | 74.31 | 74.31 | 9,057 |
31 May 2024 | 72.75 | 73.85 | 72.40 | 73.63 | 73.63 | 13,393 |
30 May 2024 | 72.70 | 73.20 | 72.70 | 73.20 | 73.20 | 101,215 |
29 May 2024 | 72.50 | 72.90 | 72.15 | 72.73 | 72.73 | 10,552 |
28 May 2024 | 74.00 | 74.15 | 72.70 | 73.31 | 73.31 | 1,425 |
24 May 2024 | 72.70 | 73.25 | 72.30 | 73.22 | 73.22 | 7,633 |
23 May 2024 | 72.85 | 73.50 | 72.80 | 73.35 | 73.35 | 1,484 |
22 May 2024 | 72.45 | 73.10 | 72.35 | 72.50 | 72.50 | 6,783 |
21 May 2024 | 71.57 | 72.45 | 71.65 | 72.20 | 72.20 | 5,910 |
20 May 2024 | 71.82 | 72.00 | 71.15 | 71.60 | 71.60 | 2,150 |
17 May 2024 | 71.93 | 71.95 | 70.95 | 71.68 | 71.68 | 6,196 |
16 May 2024 | 69.03 | 72.05 | 69.15 | 71.54 | 71.54 | 8,762 |
15 May 2024 | 68.85 | 69.90 | 68.10 | 68.60 | 68.60 | 3,915 |
14 May 2024 | 69.03 | 69.60 | 67.95 | 68.20 | 68.20 | 7,463 |
13 May 2024 | 70.30 | 70.80 | 69.10 | 70.15 | 70.15 | 1,959 |
10 May 2024 | 68.95 | 69.55 | 68.90 | 69.30 | 69.30 | 1,332 |
09 May 2024 | 68.65 | 68.90 | 68.25 | 68.90 | 68.90 | 1,716 |
08 May 2024 | 69.13 | 69.60 | 68.70 | 68.70 | 68.70 | 21,298 |
08 May 2024 | 2.35 Dividend | |||||
07 May 2024 | 71.38 | 71.75 | 70.75 | 71.50 | 69.15 | 5,301 |
03 May 2024 | 71.07 | 71.30 | 69.30 | 69.43 | 67.14 | 5,160 |
02 May 2024 | 70.75 | 71.25 | 70.00 | 70.90 | 68.57 | 946 |
01 May 2024 | 70.70 | 70.70 | 70.70 | 70.70 | 68.38 | 2,724 |
30 Apr 2024 | 71.13 | 71.65 | 70.65 | 71.03 | 68.69 | 15,562 |
29 Apr 2024 | 71.18 | 71.60 | 70.75 | 70.92 | 68.59 | 2,100 |
26 Apr 2024 | 71.82 | 72.00 | 70.50 | 71.07 | 68.74 | 68,414 |
25 Apr 2024 | 70.30 | 70.85 | 69.30 | 69.96 | 67.66 | 86,724 |
24 Apr 2024 | 70.80 | 71.05 | 70.10 | 70.43 | 68.12 | 25,113 |
23 Apr 2024 | 69.22 | 70.70 | 69.35 | 70.05 | 67.75 | 16,280 |
22 Apr 2024 | 68.55 | 69.40 | 68.50 | 69.20 | 66.93 | 25,460 |
19 Apr 2024 | 68.35 | 68.40 | 67.80 | 68.15 | 65.91 | 18,774 |
18 Apr 2024 | 68.50 | 69.10 | 68.00 | 68.71 | 66.46 | 67,848 |
17 Apr 2024 | 68.50 | 69.85 | 66.95 | 69.29 | 67.02 | 13,723 |
16 Apr 2024 | 68.85 | 68.90 | 67.15 | 68.71 | 66.45 | 12,994 |
15 Apr 2024 | 69.53 | 70.20 | 68.95 | 69.70 | 67.41 | 37,255 |
12 Apr 2024 | 70.20 | 70.55 | 69.39 | 69.43 | 67.15 | 77,291 |
11 Apr 2024 | 69.88 | 70.00 | 69.45 | 69.86 | 67.57 | 12,663 |
10 Apr 2024 | 69.72 | 70.10 | 68.75 | 69.85 | 67.55 | 10,707 |
09 Apr 2024 | 71.13 | 71.20 | 69.50 | 70.33 | 68.02 | 12,392 |
08 Apr 2024 | 71.63 | 72.10 | 71.25 | 71.98 | 69.62 | 174,462 |
05 Apr 2024 | 72.35 | 72.30 | 70.20 | 71.66 | 69.30 | 132,877 |
04 Apr 2024 | 73.18 | 73.56 | 72.80 | 73.15 | 70.74 | 9,058 |
03 Apr 2024 | 73.53 | 74.15 | 73.10 | 73.11 | 70.70 | 14,206 |
02 Apr 2024 | 72.95 | 73.85 | 72.80 | 73.37 | 70.96 | 33,156 |
28 Mar 2024 | 72.70 | 73.41 | 71.15 | 73.41 | 71.00 | 29,358 |
27 Mar 2024 | 72.00 | 72.81 | 71.95 | 72.45 | 70.07 | 25,374 |
26 Mar 2024 | 71.13 | 72.20 | 71.05 | 71.96 | 69.59 | 9,708 |
25 Mar 2024 | 71.63 | 72.10 | 70.60 | 70.91 | 68.58 | 91,557 |
22 Mar 2024 | 70.55 | 72.60 | 70.65 | 71.44 | 69.09 | 26,519 |
21 Mar 2024 | 71.53 | 73.00 | 69.55 | 71.31 | 68.96 | 13,785 |
20 Mar 2024 | 70.95 | 71.65 | 70.90 | 71.37 | 69.02 | 17,692 |
19 Mar 2024 | 69.53 | 71.30 | 69.60 | 71.21 | 68.87 | 105,858 |
18 Mar 2024 | 70.20 | 71.10 | 68.65 | 69.37 | 67.09 | 15,396 |
15 Mar 2024 | 69.43 | 70.75 | 68.80 | 70.65 | 68.33 | 72,057 |
14 Mar 2024 | 70.00 | 70.15 | 67.90 | 69.25 | 66.97 | 75,215 |
13 Mar 2024 | 69.82 | 70.55 | 69.70 | 69.86 | 67.56 | 38,055 |
12 Mar 2024 | 67.82 | 69.91 | 67.25 | 68.84 | 66.58 | 8,775 |
11 Mar 2024 | 67.18 | 67.95 | 65.15 | 67.70 | 65.47 | 20,841 |
08 Mar 2024 | 68.10 | 68.15 | 67.40 | 67.89 | 65.66 | 2,272 |
07 Mar 2024 | 67.18 | 68.45 | 67.05 | 68.41 | 66.16 | 58,290 |
06 Mar 2024 | 67.07 | 67.30 | 66.40 | 66.78 | 64.59 | 17,874 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |