Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 73.45 | 74.54 | 73.17 | 74.47 | 74.47 | 1,513 |
25 Jul 2024 | 72.66 | 74.39 | 72.65 | 74.17 | 74.17 | 3,922 |
24 Jul 2024 | 73.35 | 73.80 | 73.09 | 73.11 | 73.11 | 877 |
23 Jul 2024 | 74.54 | 74.66 | 73.71 | 73.95 | 73.95 | 925 |
22 Jul 2024 | 74.65 | 74.65 | 74.24 | 74.55 | 74.55 | 1,359 |
19 Jul 2024 | 75.32 | 75.84 | 74.08 | 74.13 | 74.13 | 2,737 |
18 Jul 2024 | 74.64 | 77.21 | 74.58 | 76.75 | 76.75 | 2,275 |
17 Jul 2024 | 73.81 | 75.05 | 73.67 | 75.02 | 75.02 | 2,534 |
16 Jul 2024 | 72.91 | 73.63 | 72.91 | 73.54 | 73.54 | 2,751 |
15 Jul 2024 | 71.57 | 73.11 | 71.41 | 72.59 | 72.59 | 1,013 |
12 Jul 2024 | 70.47 | 72.22 | 70.47 | 71.98 | 71.98 | 2,573 |
11 Jul 2024 | 68.09 | 70.40 | 68.08 | 70.14 | 70.14 | 3,363 |
10 Jul 2024 | 66.86 | 67.19 | 66.61 | 67.19 | 67.19 | 762 |
09 Jul 2024 | 67.53 | 67.60 | 67.01 | 67.11 | 67.11 | 2,043 |
08 Jul 2024 | 67.68 | 68.17 | 67.25 | 67.39 | 67.39 | 278,949 |
05 Jul 2024 | 68.24 | 68.24 | 67.65 | 68.03 | 68.03 | 4,902 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 68.63 | 68.71 | 68.33 | 68.40 | 68.40 | 2,233 |
02 Jul 2024 | 67.74 | 68.55 | 67.74 | 68.20 | 68.20 | 2,077 |
01 Jul 2024 | 68.00 | 68.07 | 67.26 | 67.59 | 67.59 | 2,570 |
28 Jun 2024 | 67.93 | 68.31 | 67.78 | 68.21 | 68.21 | 2,268 |
27 Jun 2024 | 68.00 | 68.07 | 67.82 | 67.83 | 67.83 | 1,632 |
26 Jun 2024 | 68.90 | 68.90 | 67.89 | 68.54 | 68.54 | 880,538 |
25 Jun 2024 | 69.00 | 69.30 | 68.39 | 68.39 | 68.39 | 2,603 |
24 Jun 2024 | 68.01 | 69.20 | 68.01 | 68.74 | 68.74 | 2,292 |
21 Jun 2024 | 68.74 | 68.74 | 67.78 | 67.91 | 67.91 | 2,346 |
20 Jun 2024 | 65.89 | 68.46 | 65.89 | 68.26 | 68.26 | 13,466 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 65.73 | 66.03 | 65.58 | 65.76 | 65.76 | 2,790 |
17 Jun 2024 | 64.01 | 65.22 | 64.01 | 65.22 | 65.22 | 1,504 |
14 Jun 2024 | 64.55 | 64.55 | 63.98 | 64.05 | 64.05 | 1,740 |
13 Jun 2024 | 65.72 | 65.79 | 64.93 | 64.93 | 64.93 | 2,529 |
12 Jun 2024 | 67.13 | 67.13 | 66.07 | 66.07 | 66.07 | 1,047 |
11 Jun 2024 | 67.25 | 67.25 | 65.84 | 67.00 | 67.00 | 77,256 |
10 Jun 2024 | 65.96 | 67.29 | 65.71 | 67.23 | 67.23 | 2,982 |
07 Jun 2024 | 66.05 | 66.71 | 66.05 | 66.48 | 66.48 | 1,788 |
06 Jun 2024 | 65.57 | 65.86 | 65.42 | 65.78 | 65.78 | 1,335 |
05 Jun 2024 | 65.61 | 65.67 | 65.11 | 65.28 | 65.28 | 1,175 |
04 Jun 2024 | 65.78 | 65.94 | 65.34 | 65.44 | 65.44 | 134,606 |
03 Jun 2024 | 66.12 | 66.25 | 65.23 | 65.61 | 65.61 | 401 |
31 May 2024 | 64.66 | 65.17 | 64.42 | 65.11 | 65.11 | 2,944 |
30 May 2024 | 65.90 | 66.12 | 64.91 | 64.91 | 64.91 | 239,588 |
29 May 2024 | 66.70 | 66.70 | 66.12 | 66.29 | 66.29 | 1,889 |
28 May 2024 | 67.84 | 68.06 | 67.21 | 67.21 | 67.21 | 4,414 |
24 May 2024 | 68.97 | 68.98 | 68.39 | 68.56 | 68.56 | 1,509 |
23 May 2024 | 69.32 | 69.43 | 68.36 | 68.36 | 68.36 | 2,257 |
22 May 2024 | 68.75 | 69.29 | 68.75 | 68.97 | 68.97 | 762 |
21 May 2024 | 69.24 | 69.24 | 68.53 | 68.56 | 68.56 | 1,336 |
20 May 2024 | 68.94 | 69.56 | 68.76 | 69.38 | 69.38 | 1,469 |
17 May 2024 | 69.95 | 70.07 | 68.23 | 68.39 | 68.39 | 2,346 |
17 May 2024 | 0.3 Dividend | |||||
16 May 2024 | 69.00 | 70.67 | 68.97 | 70.25 | 69.95 | 4,169 |
15 May 2024 | 68.50 | 68.50 | 67.88 | 68.36 | 68.07 | 1,087 |
14 May 2024 | 68.23 | 68.71 | 67.61 | 67.61 | 67.32 | 990 |
13 May 2024 | 67.06 | 68.20 | 67.06 | 68.07 | 67.77 | 2,156 |
10 May 2024 | 66.73 | 66.97 | 66.72 | 66.84 | 66.55 | 2,472 |
09 May 2024 | 67.22 | 67.25 | 66.37 | 66.37 | 66.09 | 959 |
08 May 2024 | 67.82 | 67.82 | 67.36 | 67.47 | 67.18 | 961 |
07 May 2024 | 66.55 | 67.36 | 66.55 | 67.32 | 67.03 | 2,583 |
03 May 2024 | 66.23 | 67.15 | 66.23 | 66.39 | 66.11 | 1,869 |
02 May 2024 | 67.96 | 67.96 | 65.79 | 66.28 | 66.00 | 2,190 |
01 May 2024 | 65.99 | 65.99 | 65.31 | 65.77 | 65.49 | 408 |
30 Apr 2024 | 66.29 | 66.63 | 65.94 | 66.04 | 65.76 | 1,688 |
29 Apr 2024 | 67.07 | 67.70 | 66.80 | 67.06 | 66.77 | 264,138 |
26 Apr 2024 | 67.07 | 67.15 | 66.54 | 66.84 | 66.55 | 855 |
25 Apr 2024 | 67.15 | 67.36 | 66.34 | 67.05 | 66.76 | 720 |
24 Apr 2024 | 67.77 | 67.93 | 67.30 | 67.39 | 67.10 | 397,941 |
23 Apr 2024 | 68.06 | 68.32 | 67.92 | 68.19 | 67.90 | 182,540 |
22 Apr 2024 | 67.41 | 68.40 | 67.41 | 68.40 | 68.11 | 498 |
19 Apr 2024 | 67.45 | 67.55 | 67.07 | 67.07 | 66.79 | 1,332 |
18 Apr 2024 | 66.98 | 67.71 | 66.72 | 67.16 | 66.87 | 1,783 |
17 Apr 2024 | 68.53 | 68.53 | 67.58 | 67.82 | 67.53 | 918 |
16 Apr 2024 | 68.64 | 68.74 | 68.03 | 68.42 | 68.13 | 42,934 |
15 Apr 2024 | 70.03 | 70.12 | 68.78 | 68.78 | 68.48 | 2,272 |
12 Apr 2024 | 69.59 | 69.97 | 69.10 | 69.10 | 68.80 | 2,182 |
11 Apr 2024 | 70.36 | 70.75 | 70.16 | 70.75 | 70.45 | 572 |
10 Apr 2024 | 70.73 | 70.79 | 69.93 | 69.93 | 69.63 | 942 |
09 Apr 2024 | 71.07 | 71.50 | 71.04 | 71.08 | 70.78 | 52,621 |
08 Apr 2024 | 71.13 | 71.53 | 70.87 | 71.44 | 71.14 | 2,005 |
05 Apr 2024 | 71.61 | 71.70 | 71.06 | 71.06 | 70.76 | 1,608 |
04 Apr 2024 | 72.52 | 72.79 | 72.34 | 72.34 | 72.03 | 1,314 |
03 Apr 2024 | 71.40 | 72.15 | 71.26 | 71.96 | 71.65 | 842 |
02 Apr 2024 | 71.53 | 71.88 | 71.40 | 71.79 | 71.48 | 2,707 |
28 Mar 2024 | 73.59 | 73.98 | 73.38 | 73.38 | 73.07 | 1,588 |
27 Mar 2024 | 73.05 | 73.56 | 73.05 | 73.40 | 73.09 | 1,306 |
26 Mar 2024 | 72.18 | 72.28 | 71.96 | 72.17 | 71.86 | 1,737 |
25 Mar 2024 | 72.07 | 72.50 | 71.90 | 72.17 | 71.86 | 575,815 |
22 Mar 2024 | 72.67 | 72.79 | 71.60 | 71.97 | 71.66 | 8,879 |
21 Mar 2024 | 73.41 | 75.47 | 72.91 | 72.99 | 72.68 | 602,004 |
20 Mar 2024 | 74.22 | 74.97 | 74.06 | 74.88 | 74.56 | 1,284 |
19 Mar 2024 | 74.91 | 75.30 | 74.54 | 74.64 | 74.32 | 1,934 |
18 Mar 2024 | 76.01 | 76.01 | 75.08 | 75.30 | 74.98 | 4,924 |
15 Mar 2024 | 76.12 | 76.31 | 75.21 | 75.30 | 74.98 | 1,228 |
14 Mar 2024 | 77.11 | 77.15 | 76.00 | 76.00 | 75.68 | 2,291 |
13 Mar 2024 | 77.14 | 77.26 | 76.89 | 77.03 | 76.70 | 1,008 |
12 Mar 2024 | 77.30 | 77.30 | 76.85 | 76.89 | 76.56 | 525 |
11 Mar 2024 | 76.92 | 77.21 | 76.49 | 77.09 | 76.76 | 696 |
08 Mar 2024 | 77.18 | 77.45 | 76.59 | 77.05 | 76.72 | 703 |
07 Mar 2024 | 77.11 | 77.90 | 77.05 | 77.77 | 77.44 | 882 |
06 Mar 2024 | 78.73 | 78.76 | 77.00 | 77.00 | 76.67 | 1,696 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |