Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 79.45 | 79.45 | 79.45 | 79.45 | 79.45 | 59 |
26 Jul 2024 | 0.4 Dividend | |||||
25 Jul 2024 | 78.65 | 79.30 | 78.65 | 79.30 | 78.90 | 608 |
24 Jul 2024 | 80.00 | 80.00 | 79.70 | 79.70 | 79.30 | 72 |
23 Jul 2024 | - | - | - | - | - | - |
22 Jul 2024 | 80.90 | 80.90 | 80.80 | 80.80 | 80.39 | 213 |
19 Jul 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.60 | 7 |
18 Jul 2024 | 79.75 | 79.75 | 79.75 | 79.75 | 79.35 | 70 |
17 Jul 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.40 | 290 |
16 Jul 2024 | 79.20 | 80.25 | 79.20 | 80.25 | 79.85 | 639 |
15 Jul 2024 | 80.35 | 80.35 | 78.50 | 78.50 | 78.10 | 378 |
12 Jul 2024 | 77.60 | 77.60 | 77.55 | 77.55 | 77.16 | 151 |
11 Jul 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.21 | 274 |
10 Jul 2024 | 77.45 | 77.90 | 77.20 | 77.20 | 76.81 | 380 |
09 Jul 2024 | 78.75 | 79.30 | 77.35 | 77.35 | 76.96 | 1,596 |
08 Jul 2024 | 79.30 | 79.75 | 78.95 | 79.00 | 78.60 | 830 |
05 Jul 2024 | 79.65 | 79.70 | 79.65 | 79.70 | 79.30 | 575 |
04 Jul 2024 | 79.25 | 79.25 | 79.25 | 79.25 | 78.85 | 376 |
03 Jul 2024 | 78.50 | 78.50 | 77.75 | 77.90 | 77.51 | 126 |
02 Jul 2024 | 78.10 | 78.20 | 78.05 | 78.20 | 77.81 | 579 |
01 Jul 2024 | 76.45 | 76.65 | 76.20 | 76.20 | 75.82 | 505 |
28 Jun 2024 | 75.85 | 76.80 | 75.40 | 76.30 | 75.92 | 1,359 |
27 Jun 2024 | 74.60 | 75.40 | 74.10 | 75.40 | 75.02 | 278 |
26 Jun 2024 | 75.15 | 75.15 | 74.95 | 74.95 | 74.57 | 40 |
25 Jun 2024 | 74.70 | 76.00 | 74.60 | 75.90 | 75.52 | 1,022 |
24 Jun 2024 | 72.35 | 73.60 | 72.00 | 73.60 | 73.23 | 2,589 |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | 70.75 | 70.75 | 70.35 | 70.35 | 70.00 | 362 |
19 Jun 2024 | 70.00 | 70.00 | 69.50 | 69.50 | 69.15 | 304 |
18 Jun 2024 | 72.00 | 72.00 | 71.15 | 71.40 | 71.04 | 5,704 |
17 Jun 2024 | 71.60 | 71.65 | 71.35 | 71.40 | 71.04 | 1,888 |
14 Jun 2024 | 71.70 | 72.00 | 71.35 | 71.65 | 71.29 | 542 |
13 Jun 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.18 | 158 |
12 Jun 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 72.98 | 1,000 |
11 Jun 2024 | 73.00 | 73.00 | 72.75 | 72.75 | 72.38 | 443 |
10 Jun 2024 | - | - | - | - | - | - |
07 Jun 2024 | 73.60 | 73.65 | 73.25 | 73.60 | 73.23 | 2,733 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 73.65 | 73.65 | 73.40 | 73.40 | 73.03 | 1,802 |
04 Jun 2024 | 74.05 | 74.30 | 73.70 | 73.70 | 73.33 | 1,612 |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.63 | 194 |
29 May 2024 | 73.85 | 74.00 | 73.40 | 73.40 | 73.03 | 398 |
28 May 2024 | 74.70 | 74.70 | 74.40 | 74.40 | 74.02 | 546 |
24 May 2024 | 75.10 | 75.10 | 75.10 | 75.10 | 74.72 | 112 |
23 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.11 | 496 |
22 May 2024 | - | - | - | - | - | - |
21 May 2024 | 75.70 | 75.80 | 75.40 | 75.50 | 75.12 | 811 |
20 May 2024 | 75.80 | 75.80 | 75.70 | 75.80 | 75.42 | 240 |
17 May 2024 | 73.85 | 73.95 | 73.85 | 73.95 | 73.58 | 341 |
16 May 2024 | 73.90 | 75.25 | 73.20 | 75.15 | 74.77 | 1,264 |
15 May 2024 | 75.60 | 76.55 | 75.60 | 76.25 | 75.87 | 654 |
14 May 2024 | 75.25 | 75.40 | 75.25 | 75.40 | 75.02 | 250 |
13 May 2024 | 74.35 | 74.35 | 74.35 | 74.35 | 73.97 | 523 |
10 May 2024 | 73.45 | 73.95 | 73.45 | 73.85 | 73.48 | 177 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 73.30 | 73.30 | 72.35 | 72.71 | 72.35 | 8,167 |
07 May 2024 | 71.80 | 72.50 | 71.80 | 72.45 | 72.08 | 293 |
03 May 2024 | 71.15 | 71.40 | 71.05 | 71.40 | 71.04 | 644 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 69.75 | 900 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 67.05 | 68.15 | 67.05 | 67.85 | 67.51 | 1,176 |
25 Apr 2024 | 65.05 | 65.70 | 65.05 | 65.70 | 65.36 | 78 |
24 Apr 2024 | 68.45 | 68.45 | 68.33 | 68.35 | 68.01 | 967 |
23 Apr 2024 | 68.55 | 68.55 | 68.10 | 68.45 | 68.10 | 758 |
22 Apr 2024 | 65.50 | 66.04 | 65.40 | 65.73 | 65.40 | 401 |
19 Apr 2024 | 65.40 | 66.25 | 65.40 | 66.15 | 65.82 | 1,051 |
18 Apr 2024 | 65.55 | 65.95 | 65.54 | 65.54 | 65.21 | 770 |
17 Apr 2024 | 67.05 | 67.10 | 66.35 | 66.35 | 66.02 | 383 |
16 Apr 2024 | 66.55 | 66.95 | 66.10 | 66.25 | 65.92 | 1,527 |
15 Apr 2024 | 68.00 | 68.32 | 67.35 | 68.32 | 67.98 | 5,061 |
12 Apr 2024 | 68.00 | 69.65 | 67.84 | 68.00 | 67.66 | 4,288 |
11 Apr 2024 | 68.50 | 68.50 | 66.60 | 67.36 | 67.02 | 44,969 |
11 Apr 2024 | 0.4 Dividend | |||||
10 Apr 2024 | 66.80 | 68.32 | 66.80 | 68.09 | 67.34 | 6,995 |
09 Apr 2024 | 70.40 | 71.10 | 70.40 | 70.60 | 69.83 | 4,511 |
08 Apr 2024 | 71.20 | 71.20 | 71.05 | 71.05 | 70.28 | 409 |
05 Apr 2024 | 69.60 | 70.50 | 69.60 | 70.50 | 69.73 | 1,135 |
04 Apr 2024 | 70.85 | 71.20 | 70.40 | 70.84 | 70.07 | 4,082 |
03 Apr 2024 | 70.25 | 70.45 | 69.85 | 70.25 | 69.48 | 3,967 |
02 Apr 2024 | 70.40 | 70.40 | 70.10 | 70.10 | 69.34 | 84 |
28 Mar 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.13 | 1 |
27 Mar 2024 | 70.85 | 71.95 | 70.85 | 71.00 | 70.23 | 1,813 |
26 Mar 2024 | 70.20 | 70.20 | 69.90 | 70.15 | 69.39 | 1,710 |
25 Mar 2024 | 70.40 | 70.40 | 68.90 | 70.01 | 69.25 | 2,451 |
22 Mar 2024 | 70.65 | 70.65 | 69.97 | 70.05 | 69.29 | 1,134 |
21 Mar 2024 | 70.35 | 70.35 | 70.15 | 70.20 | 69.44 | 1,416 |
20 Mar 2024 | 68.50 | 69.80 | 68.45 | 69.65 | 68.89 | 785 |
19 Mar 2024 | 68.40 | 69.45 | 68.40 | 69.45 | 68.69 | 528 |
18 Mar 2024 | 69.55 | 69.55 | 67.70 | 67.70 | 66.97 | 700 |
15 Mar 2024 | 70.85 | 71.09 | 70.85 | 71.09 | 70.32 | 25,075 |
14 Mar 2024 | 71.50 | 72.25 | 71.50 | 71.70 | 70.92 | 2,549 |
13 Mar 2024 | 69.95 | 70.20 | 69.75 | 69.75 | 68.99 | 160 |
12 Mar 2024 | 69.95 | 70.30 | 69.75 | 70.30 | 69.53 | 183 |
11 Mar 2024 | 69.75 | 70.70 | 69.40 | 70.70 | 69.93 | 1,744 |
08 Mar 2024 | 69.80 | 70.95 | 69.80 | 70.95 | 70.18 | 1,202 |
07 Mar 2024 | 68.15 | 68.40 | 68.15 | 68.30 | 67.56 | 756 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |