Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 54.78 | 57.16 | 55.42 | 56.92 | 56.92 | 29,467 |
25 Jul 2024 | 55.28 | 70.24 | 53.00 | 55.05 | 55.05 | 1,187,494 |
24 Jul 2024 | 57.08 | 56.14 | 54.42 | 54.59 | 54.59 | 55,977 |
23 Jul 2024 | 57.21 | 57.38 | 56.44 | 56.71 | 56.71 | 18,383 |
22 Jul 2024 | 56.57 | 57.20 | 56.42 | 57.14 | 57.14 | 176,403 |
19 Jul 2024 | 56.32 | 56.96 | 56.06 | 56.13 | 56.13 | 31,704 |
18 Jul 2024 | 56.92 | 57.68 | 56.32 | 57.46 | 57.46 | 24,542 |
17 Jul 2024 | 56.42 | 57.06 | 56.12 | 56.76 | 56.76 | 17,519 |
16 Jul 2024 | 57.12 | 56.66 | 55.74 | 56.17 | 56.17 | 42,455 |
15 Jul 2024 | 58.47 | 57.94 | 56.82 | 57.21 | 57.21 | 60,685 |
12 Jul 2024 | 57.30 | 58.62 | 57.34 | 58.53 | 58.53 | 21,907 |
11 Jul 2024 | 56.61 | 57.44 | 56.72 | 56.91 | 56.91 | 18,584 |
10 Jul 2024 | 55.63 | 56.76 | 55.26 | 56.77 | 56.77 | 24,461 |
09 Jul 2024 | 56.07 | 57.00 | 55.44 | 55.54 | 55.54 | 53,447 |
08 Jul 2024 | 56.53 | 57.04 | 55.90 | 56.34 | 56.34 | 55,005 |
05 Jul 2024 | 56.55 | 57.44 | 56.40 | 56.70 | 56.70 | 19,727 |
04 Jul 2024 | 56.54 | 57.04 | 56.10 | 56.61 | 56.61 | 16,917 |
03 Jul 2024 | 56.42 | 57.40 | 56.32 | 56.74 | 56.74 | 27,545 |
02 Jul 2024 | 57.56 | 57.36 | 56.34 | 56.64 | 56.64 | 34,150 |
01 Jul 2024 | 58.02 | 58.34 | 57.22 | 57.22 | 57.22 | 17,026 |
28 Jun 2024 | 57.12 | 57.68 | 56.76 | 57.48 | 57.48 | 14,322 |
27 Jun 2024 | 58.15 | 59.12 | 57.14 | 57.53 | 57.53 | 43,217 |
26 Jun 2024 | 58.64 | 58.88 | 57.90 | 57.98 | 57.98 | 18,580 |
25 Jun 2024 | 58.32 | 58.90 | 57.48 | 58.74 | 58.74 | 105,152 |
24 Jun 2024 | 57.29 | 58.42 | 56.90 | 57.88 | 57.88 | 55,147 |
21 Jun 2024 | 56.67 | 57.10 | 56.14 | 56.47 | 56.47 | 26,711 |
20 Jun 2024 | 56.47 | 57.70 | 56.30 | 57.28 | 57.28 | 32,450 |
19 Jun 2024 | 57.47 | 57.98 | 56.00 | 56.12 | 56.12 | 68,120 |
18 Jun 2024 | 58.71 | 58.62 | 56.68 | 57.28 | 57.28 | 146,304 |
17 Jun 2024 | 58.93 | 59.06 | 58.44 | 58.81 | 58.81 | 880,901 |
14 Jun 2024 | 59.61 | 59.72 | 57.96 | 58.30 | 58.30 | 26,727 |
13 Jun 2024 | 59.93 | 60.16 | 59.00 | 59.42 | 59.42 | 18,700 |
12 Jun 2024 | 59.52 | 60.02 | 58.62 | 59.90 | 59.90 | 53,564 |
11 Jun 2024 | 60.32 | 60.52 | 59.02 | 59.74 | 59.74 | 55,414 |
10 Jun 2024 | 60.81 | 61.00 | 60.06 | 60.08 | 60.08 | 20,669 |
07 Jun 2024 | 62.05 | 63.00 | 60.60 | 61.06 | 61.06 | 47,984 |
06 Jun 2024 | 61.60 | 62.12 | 61.74 | 62.08 | 62.08 | 821,611 |
05 Jun 2024 | 61.89 | 62.22 | 60.60 | 61.83 | 61.83 | 227,831 |
04 Jun 2024 | 61.88 | 62.68 | 61.42 | 61.88 | 61.88 | 211,514 |
03 Jun 2024 | 61.56 | 62.06 | 61.28 | 61.68 | 61.68 | 180,945 |
31 May 2024 | 61.24 | 61.52 | 60.98 | 61.09 | 61.09 | 1,312,271 |
30 May 2024 | 60.73 | 61.32 | 59.90 | 60.96 | 60.96 | 227,558 |
29 May 2024 | 61.43 | 61.12 | 60.14 | 60.33 | 60.33 | 10,436 |
28 May 2024 | 62.09 | 62.16 | 60.98 | 61.40 | 61.40 | 18,144 |
24 May 2024 | 61.37 | 61.98 | 60.42 | 62.00 | 62.00 | 113,799 |
23 May 2024 | 60.98 | 61.12 | 60.00 | 61.16 | 61.16 | 77,735 |
22 May 2024 | 60.94 | 61.74 | 60.12 | 60.72 | 60.72 | 166,345 |
21 May 2024 | 63.05 | 63.12 | 60.72 | 60.92 | 60.92 | 68,248 |
20 May 2024 | 63.89 | 63.70 | 62.90 | 63.02 | 63.02 | 16,689 |
20 May 2024 | 1.15 Dividend | |||||
17 May 2024 | 63.75 | 64.40 | 63.72 | 64.24 | 63.09 | 24,591 |
16 May 2024 | 64.02 | 64.32 | 63.56 | 63.79 | 62.65 | 10,687 |
15 May 2024 | 63.26 | 64.02 | 62.74 | 63.72 | 62.58 | 1,777,626 |
14 May 2024 | 62.56 | 63.28 | 61.72 | 63.24 | 62.11 | 1,850,016 |
13 May 2024 | 63.38 | 63.42 | 62.30 | 62.72 | 61.60 | 1,868,168 |
10 May 2024 | 63.78 | 63.88 | 63.18 | 63.76 | 62.62 | 1,812,538 |
09 May 2024 | 63.11 | 63.58 | 62.74 | 63.67 | 62.53 | 12,281 |
08 May 2024 | 64.11 | 64.34 | 62.84 | 63.38 | 62.25 | 182,247 |
07 May 2024 | 65.26 | 64.66 | 64.04 | 64.36 | 63.21 | 12,837 |
03 May 2024 | 64.14 | 65.40 | 64.14 | 64.94 | 63.78 | 17,741 |
02 May 2024 | 63.81 | 65.08 | 63.34 | 63.96 | 62.82 | 53,463 |
01 May 2024 | 64.51 | 64.12 | 64.12 | 64.45 | 63.30 | 8,632 |
30 Apr 2024 | 64.84 | 65.52 | 63.84 | 64.45 | 63.30 | 109,183 |
29 Apr 2024 | 64.89 | 65.20 | 64.40 | 64.54 | 63.38 | 10,677 |
26 Apr 2024 | 64.93 | 65.36 | 63.86 | 64.46 | 63.31 | 148,177 |
25 Apr 2024 | 67.26 | 66.40 | 63.74 | 64.98 | 63.82 | 132,757 |
24 Apr 2024 | 65.76 | 67.46 | 65.32 | 66.35 | 65.16 | 45,413 |
23 Apr 2024 | 65.25 | 66.08 | 64.84 | 65.80 | 64.62 | 32,266 |
22 Apr 2024 | 64.75 | 66.34 | 65.16 | 65.53 | 64.36 | 70,758 |
19 Apr 2024 | 65.55 | 65.84 | 64.22 | 65.56 | 64.39 | 25,276 |
18 Apr 2024 | 66.28 | 66.30 | 65.38 | 65.34 | 64.17 | 72,549 |
17 Apr 2024 | 64.83 | 66.60 | 64.52 | 66.32 | 65.13 | 30,884 |
16 Apr 2024 | 64.80 | 64.90 | 63.50 | 64.27 | 63.12 | 9,189 |
15 Apr 2024 | 64.18 | 65.52 | 64.16 | 64.98 | 63.82 | 49,018 |
12 Apr 2024 | 64.81 | 65.28 | 63.78 | 64.37 | 63.22 | 33,770 |
11 Apr 2024 | 64.06 | 64.88 | 63.92 | 64.79 | 63.63 | 23,066 |
10 Apr 2024 | 65.69 | 65.74 | 63.80 | 64.70 | 63.54 | 42,763 |
09 Apr 2024 | 66.40 | 66.20 | 64.50 | 64.71 | 63.55 | 22,487 |
08 Apr 2024 | 66.05 | 66.50 | 66.00 | 66.22 | 65.03 | 19,520 |
05 Apr 2024 | 66.76 | 66.00 | 65.06 | 65.72 | 64.54 | 32,370 |
04 Apr 2024 | 67.56 | 67.62 | 66.40 | 67.24 | 66.04 | 38,965 |
03 Apr 2024 | 67.48 | 67.84 | 67.06 | 67.34 | 66.13 | 159,476 |
02 Apr 2024 | 69.66 | 69.52 | 66.94 | 67.16 | 65.96 | 70,833 |
28 Mar 2024 | 68.76 | 69.30 | 68.60 | 68.84 | 67.61 | 253,962 |
27 Mar 2024 | 68.07 | 68.86 | 68.14 | 68.84 | 67.61 | 15,471 |
26 Mar 2024 | 68.41 | 68.28 | 67.66 | 68.10 | 66.88 | 6,637 |
25 Mar 2024 | 67.98 | 68.64 | 67.80 | 68.62 | 67.39 | 1,013,954 |
22 Mar 2024 | 68.43 | 68.54 | 67.74 | 67.94 | 66.72 | 76,625 |
21 Mar 2024 | 68.20 | 69.52 | 68.10 | 68.48 | 67.25 | 15,584 |
20 Mar 2024 | 68.25 | 68.48 | 67.02 | 67.95 | 66.73 | 51,292 |
19 Mar 2024 | 68.89 | 68.66 | 66.84 | 68.27 | 67.05 | 133,524 |
18 Mar 2024 | 68.92 | 69.52 | 68.72 | 69.26 | 68.02 | 30,217 |
15 Mar 2024 | 70.36 | 70.00 | 68.92 | 68.97 | 67.74 | 53,184 |
14 Mar 2024 | 69.72 | 70.34 | 69.64 | 69.90 | 68.65 | 30,881 |
13 Mar 2024 | 69.19 | 70.00 | 68.86 | 69.65 | 68.40 | 15,848 |
12 Mar 2024 | 68.28 | 69.44 | 67.92 | 69.24 | 68.00 | 27,846 |
11 Mar 2024 | 66.56 | 68.28 | 66.58 | 67.67 | 66.46 | 30,358 |
08 Mar 2024 | 67.37 | 67.58 | 66.72 | 67.21 | 66.01 | 43,652 |
07 Mar 2024 | 66.04 | 67.02 | 65.50 | 67.10 | 65.90 | 25,498 |
06 Mar 2024 | 65.98 | 66.80 | 65.64 | 66.35 | 65.16 | 31,251 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |