Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 64.68 | 66.57 | 64.68 | 66.32 | 66.32 | 1,683 |
25 Jul 2024 | 65.98 | 67.21 | 65.56 | 65.56 | 65.56 | 4,121 |
24 Jul 2024 | 64.29 | 65.46 | 64.07 | 65.46 | 65.46 | 1,096 |
23 Jul 2024 | 64.52 | 64.52 | 63.60 | 63.83 | 63.83 | 1,581 |
22 Jul 2024 | 64.74 | 65.06 | 64.38 | 64.65 | 64.65 | 4,067 |
19 Jul 2024 | 65.69 | 65.78 | 64.26 | 64.35 | 64.35 | 4,116 |
18 Jul 2024 | 64.76 | 66.77 | 64.69 | 65.94 | 65.94 | 8,359 |
17 Jul 2024 | 62.71 | 65.53 | 62.71 | 65.40 | 65.40 | 4,276 |
16 Jul 2024 | 62.60 | 63.00 | 62.30 | 62.81 | 62.81 | 37,923 |
15 Jul 2024 | 63.19 | 63.19 | 62.75 | 62.86 | 62.86 | 3,890 |
12 Jul 2024 | 63.59 | 64.03 | 63.29 | 63.32 | 63.32 | 2,206 |
11 Jul 2024 | 62.62 | 63.69 | 62.37 | 63.42 | 63.42 | 4,615 |
10 Jul 2024 | 62.15 | 62.84 | 62.15 | 62.65 | 62.65 | 4,684 |
10 Jul 2024 | 0.6 Dividend | |||||
09 Jul 2024 | 62.42 | 63.05 | 62.06 | 63.04 | 62.44 | 118,538 |
08 Jul 2024 | 62.99 | 63.26 | 62.73 | 62.86 | 62.26 | 3,124 |
05 Jul 2024 | 63.17 | 63.17 | 62.43 | 62.75 | 62.15 | 2,728 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 63.06 | 63.23 | 62.81 | 63.04 | 62.44 | 2,385 |
02 Jul 2024 | 63.19 | 63.53 | 62.95 | 63.13 | 62.53 | 5,084 |
01 Jul 2024 | 63.49 | 64.20 | 63.26 | 63.41 | 62.81 | 1,483 |
28 Jun 2024 | 63.56 | 63.84 | 63.19 | 63.29 | 62.69 | 3,089 |
27 Jun 2024 | 64.46 | 65.00 | 63.68 | 63.85 | 63.25 | 3,276 |
26 Jun 2024 | 64.00 | 67.26 | 62.03 | 64.17 | 63.56 | 62,550 |
25 Jun 2024 | 68.19 | 68.43 | 67.15 | 67.25 | 66.61 | 2,452 |
24 Jun 2024 | 67.28 | 68.43 | 67.28 | 67.57 | 66.92 | 3,668 |
21 Jun 2024 | 66.72 | 67.73 | 66.72 | 67.24 | 66.60 | 3,070 |
20 Jun 2024 | 66.56 | 67.25 | 66.37 | 66.87 | 66.23 | 9,020 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 66.32 | 66.80 | 65.97 | 66.68 | 66.04 | 6,073 |
17 Jun 2024 | 65.07 | 66.05 | 64.94 | 65.98 | 65.35 | 5,542 |
14 Jun 2024 | 65.61 | 66.14 | 65.61 | 65.75 | 65.12 | 1,200 |
13 Jun 2024 | 65.23 | 65.81 | 65.23 | 65.43 | 64.81 | 2,975 |
12 Jun 2024 | 66.98 | 66.98 | 65.41 | 65.41 | 64.79 | 16,134 |
11 Jun 2024 | 66.71 | 67.25 | 66.52 | 66.86 | 66.22 | 1,505 |
10 Jun 2024 | 67.58 | 67.60 | 66.15 | 66.35 | 65.72 | 3,294 |
07 Jun 2024 | 67.44 | 67.93 | 67.34 | 67.39 | 66.75 | 1,597 |
06 Jun 2024 | 66.78 | 67.74 | 66.78 | 67.41 | 66.77 | 8,393 |
05 Jun 2024 | 68.20 | 68.20 | 66.82 | 67.07 | 66.43 | 1,800 |
04 Jun 2024 | 67.80 | 68.33 | 67.11 | 68.17 | 67.52 | 1,186 |
03 Jun 2024 | 68.67 | 69.18 | 67.75 | 68.00 | 67.35 | 6,414 |
31 May 2024 | 66.56 | 68.05 | 66.56 | 67.71 | 67.06 | 2,406 |
30 May 2024 | 66.87 | 67.44 | 66.70 | 66.99 | 66.35 | 2,415 |
29 May 2024 | 66.52 | 67.14 | 65.87 | 66.67 | 66.04 | 1,988 |
28 May 2024 | 67.69 | 67.75 | 66.15 | 66.57 | 65.93 | 5,091 |
24 May 2024 | 69.30 | 69.38 | 68.54 | 68.56 | 67.91 | 1,397 |
23 May 2024 | 69.64 | 69.84 | 68.96 | 68.96 | 68.30 | 4,743 |
22 May 2024 | 70.35 | 70.44 | 69.75 | 70.21 | 69.54 | 1,831 |
21 May 2024 | 71.70 | 71.70 | 70.62 | 70.74 | 70.07 | 3,968 |
20 May 2024 | 71.26 | 71.29 | 70.45 | 71.28 | 70.60 | 1,812 |
17 May 2024 | 71.46 | 71.50 | 70.84 | 71.40 | 70.72 | 1,972 |
16 May 2024 | 69.94 | 71.04 | 69.94 | 71.04 | 70.36 | 584 |
15 May 2024 | 70.77 | 71.00 | 70.33 | 70.42 | 69.74 | 2,875 |
14 May 2024 | 70.83 | 70.99 | 70.43 | 70.43 | 69.76 | 1,776 |
13 May 2024 | 70.82 | 71.12 | 70.45 | 70.48 | 69.81 | 3,581 |
10 May 2024 | 70.24 | 70.49 | 69.99 | 70.39 | 69.72 | 1,047 |
09 May 2024 | 69.09 | 70.06 | 69.09 | 70.02 | 69.35 | 1,174 |
08 May 2024 | 69.92 | 70.24 | 69.56 | 69.71 | 69.05 | 6,712 |
07 May 2024 | 69.40 | 70.02 | 69.40 | 69.70 | 69.04 | 5,166 |
03 May 2024 | 70.29 | 70.54 | 69.47 | 69.73 | 69.07 | 3,517 |
02 May 2024 | 70.39 | 70.80 | 70.39 | 70.50 | 69.83 | 3,263 |
01 May 2024 | 70.06 | 70.41 | 69.53 | 70.29 | 69.62 | 1,023 |
30 Apr 2024 | 70.19 | 70.38 | 69.85 | 70.23 | 69.56 | 1,977 |
29 Apr 2024 | 71.07 | 71.11 | 69.93 | 70.14 | 69.47 | 5,727 |
26 Apr 2024 | 70.66 | 71.43 | 70.66 | 71.15 | 70.48 | 1,314 |
25 Apr 2024 | 71.91 | 72.21 | 71.17 | 71.23 | 70.55 | 4,092 |
24 Apr 2024 | 70.13 | 71.83 | 69.95 | 71.64 | 70.96 | 9,815 |
23 Apr 2024 | 71.16 | 71.55 | 70.76 | 70.76 | 70.09 | 8,658 |
22 Apr 2024 | 70.34 | 71.24 | 70.34 | 71.24 | 70.56 | 2,865 |
19 Apr 2024 | 69.42 | 70.47 | 69.21 | 70.47 | 69.80 | 3,235 |
18 Apr 2024 | 68.51 | 69.18 | 68.51 | 68.90 | 68.24 | 210,280 |
17 Apr 2024 | 67.84 | 68.71 | 67.84 | 68.35 | 67.70 | 186,591 |
16 Apr 2024 | 67.49 | 67.93 | 67.32 | 67.85 | 67.20 | 4,624 |
15 Apr 2024 | 66.54 | 67.15 | 66.36 | 67.00 | 66.36 | 8,559 |
12 Apr 2024 | 66.93 | 67.11 | 66.31 | 66.39 | 65.76 | 2,700 |
11 Apr 2024 | 69.24 | 69.24 | 67.09 | 67.35 | 66.71 | 5,614 |
10 Apr 2024 | 69.96 | 70.21 | 68.35 | 68.76 | 68.11 | 7,097 |
09 Apr 2024 | 69.57 | 69.76 | 69.23 | 69.63 | 68.97 | 5,061 |
09 Apr 2024 | 0.59 Dividend | |||||
08 Apr 2024 | 69.81 | 70.45 | 69.81 | 70.32 | 69.07 | 2,221 |
05 Apr 2024 | 70.24 | 70.44 | 69.52 | 69.58 | 68.34 | 3,866 |
04 Apr 2024 | 69.28 | 69.91 | 69.03 | 69.86 | 68.61 | 3,668 |
03 Apr 2024 | 70.45 | 70.45 | 69.34 | 69.46 | 68.22 | 3,373 |
02 Apr 2024 | 70.44 | 70.60 | 69.99 | 70.60 | 69.34 | 17,140 |
28 Mar 2024 | 69.90 | 70.65 | 69.85 | 70.26 | 69.01 | 1,892 |
27 Mar 2024 | 68.59 | 69.67 | 68.53 | 69.36 | 68.12 | 7,767 |
26 Mar 2024 | 69.23 | 69.27 | 68.59 | 68.59 | 67.37 | 3,428 |
25 Mar 2024 | 69.40 | 69.59 | 68.77 | 68.98 | 67.75 | 2,379 |
22 Mar 2024 | 68.93 | 69.74 | 68.81 | 69.20 | 67.97 | 6,327 |
21 Mar 2024 | 68.90 | 69.46 | 68.23 | 68.74 | 67.51 | 6,962 |
20 Mar 2024 | 71.20 | 74.35 | 68.63 | 68.96 | 67.73 | 10,951 |
19 Mar 2024 | 68.14 | 68.53 | 67.86 | 68.53 | 67.31 | 4,195 |
18 Mar 2024 | 66.75 | 68.11 | 66.70 | 67.86 | 66.65 | 34,507 |
15 Mar 2024 | 65.18 | 66.44 | 65.18 | 66.35 | 65.17 | 2,600 |
14 Mar 2024 | 65.69 | 66.14 | 65.48 | 65.54 | 64.37 | 3,603 |
13 Mar 2024 | 66.22 | 66.31 | 65.86 | 66.04 | 64.86 | 661 |
12 Mar 2024 | 65.44 | 66.11 | 65.38 | 65.70 | 64.53 | 374 |
11 Mar 2024 | 65.80 | 66.37 | 65.50 | 65.54 | 64.37 | 2,957 |
08 Mar 2024 | 64.08 | 64.45 | 63.94 | 64.45 | 63.30 | 1,081 |
07 Mar 2024 | 65.33 | 65.42 | 63.77 | 64.16 | 63.02 | 4,346 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |