Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 71.72 | 72.00 | 71.25 | 71.78 | 71.78 | 2,181 |
25 Jul 2024 | 71.93 | 72.05 | 71.05 | 71.82 | 71.82 | 6,749 |
24 Jul 2024 | 72.35 | 72.25 | 71.10 | 71.43 | 71.43 | 32,596 |
23 Jul 2024 | 73.82 | 73.30 | 72.40 | 73.03 | 73.03 | 3,415 |
22 Jul 2024 | 72.15 | 74.15 | 73.15 | 73.38 | 73.38 | 4,535 |
19 Jul 2024 | 73.13 | 73.35 | 71.90 | 73.18 | 73.18 | 2,465 |
18 Jul 2024 | 72.25 | 73.60 | 72.10 | 72.85 | 72.85 | 5,033 |
17 Jul 2024 | 72.00 | 72.45 | 71.75 | 72.00 | 72.00 | 11,474 |
16 Jul 2024 | 71.88 | 73.10 | 70.70 | 71.78 | 71.78 | 9,301 |
15 Jul 2024 | 72.70 | 73.45 | 72.00 | 72.45 | 72.45 | 16,912 |
12 Jul 2024 | 72.00 | 73.05 | 71.80 | 72.80 | 72.80 | 16,888 |
11 Jul 2024 | 72.05 | 72.50 | 71.90 | 72.15 | 72.15 | 4,258 |
10 Jul 2024 | 71.68 | 72.95 | 71.85 | 72.35 | 72.35 | 22,985 |
09 Jul 2024 | 71.13 | 71.95 | 70.90 | 71.68 | 71.68 | 13,045 |
08 Jul 2024 | 72.25 | 73.30 | 71.40 | 71.93 | 71.93 | 43,560 |
05 Jul 2024 | 71.57 | 72.10 | 71.35 | 71.72 | 71.72 | 52,807 |
04 Jul 2024 | 71.13 | 71.60 | 70.75 | 71.53 | 71.53 | 4,790 |
03 Jul 2024 | 71.03 | 71.15 | 70.00 | 70.85 | 70.85 | 4,782 |
02 Jul 2024 | 70.75 | 70.85 | 70.10 | 70.60 | 70.60 | 22,685 |
01 Jul 2024 | 71.47 | 71.70 | 70.85 | 71.28 | 71.28 | 4,740 |
28 Jun 2024 | 67.78 | 71.85 | 68.10 | 71.88 | 71.88 | 19,386 |
27 Jun 2024 | 72.45 | 72.50 | 71.60 | 72.05 | 72.05 | 3,890 |
26 Jun 2024 | 71.43 | 72.45 | 71.30 | 71.57 | 71.57 | 21,510 |
25 Jun 2024 | 71.22 | 71.85 | 70.75 | 71.43 | 71.43 | 6,707 |
24 Jun 2024 | 71.13 | 71.60 | 70.63 | 71.07 | 71.07 | 5,076 |
21 Jun 2024 | 71.22 | 71.25 | 70.15 | 71.03 | 71.03 | 18,916 |
20 Jun 2024 | 69.88 | 70.60 | 69.80 | 70.20 | 70.20 | 3,880 |
19 Jun 2024 | 69.53 | 70.20 | 69.54 | 69.72 | 69.72 | 5,939 |
18 Jun 2024 | 69.72 | 69.75 | 69.10 | 69.38 | 69.38 | 35,251 |
17 Jun 2024 | 69.93 | 70.95 | 69.15 | 69.78 | 69.78 | 1,932 |
14 Jun 2024 | 71.72 | 71.65 | 70.40 | 70.60 | 70.60 | 3,123 |
13 Jun 2024 | 72.80 | 72.90 | 71.55 | 71.93 | 71.93 | 41,085 |
12 Jun 2024 | 71.68 | 72.80 | 70.80 | 72.40 | 72.40 | 54,472 |
11 Jun 2024 | 71.63 | 72.20 | 71.25 | 71.22 | 71.22 | 13,318 |
10 Jun 2024 | 70.80 | 72.40 | 70.30 | 71.32 | 71.32 | 471,929 |
07 Jun 2024 | 71.72 | 71.95 | 71.30 | 71.78 | 71.78 | 1,942 |
06 Jun 2024 | 71.32 | 72.00 | 70.95 | 71.82 | 71.82 | 25,475 |
06 Jun 2024 | 1.2 Dividend | |||||
05 Jun 2024 | 70.55 | 71.75 | 69.70 | 71.32 | 70.12 | 4,525 |
04 Jun 2024 | 70.00 | 70.20 | 69.20 | 70.30 | 69.12 | 2,376 |
03 Jun 2024 | 69.63 | 70.25 | 68.80 | 70.15 | 68.97 | 30,737 |
31 May 2024 | 69.47 | 70.10 | 68.75 | 68.90 | 67.74 | 6,693 |
30 May 2024 | 69.13 | 70.20 | 68.55 | 69.68 | 68.50 | 3,567 |
29 May 2024 | 70.30 | 70.50 | 69.10 | 69.32 | 68.16 | 2,303 |
28 May 2024 | 72.20 | 72.40 | 70.05 | 71.03 | 69.83 | 162,059 |
24 May 2024 | 72.85 | 73.15 | 71.95 | 71.82 | 70.62 | 2,255 |
23 May 2024 | 73.13 | 73.40 | 71.55 | 73.07 | 71.85 | 3,548 |
22 May 2024 | 72.05 | 73.45 | 71.55 | 73.22 | 71.99 | 4,179 |
21 May 2024 | 72.05 | 72.55 | 71.50 | 71.78 | 70.57 | 87,555 |
20 May 2024 | 71.78 | 72.20 | 71.65 | 71.68 | 70.47 | 1,247 |
17 May 2024 | 71.03 | 71.95 | 70.45 | 71.53 | 70.32 | 2,669 |
16 May 2024 | 71.28 | 71.75 | 70.85 | 71.22 | 70.03 | 12,692 |
15 May 2024 | 71.43 | 71.55 | 70.85 | 71.43 | 70.22 | 133,085 |
14 May 2024 | 70.45 | 71.30 | 69.65 | 70.70 | 69.51 | 1,796 |
13 May 2024 | 72.00 | 72.05 | 69.45 | 70.05 | 68.87 | 8,922 |
10 May 2024 | 71.72 | 72.10 | 70.75 | 71.63 | 70.42 | 4,064 |
09 May 2024 | 71.68 | 72.25 | 71.65 | 72.00 | 70.79 | 3,297 |
08 May 2024 | 71.57 | 72.70 | 71.45 | 72.40 | 71.18 | 12,588 |
07 May 2024 | 70.90 | 71.55 | 70.20 | 70.90 | 69.71 | 19,375 |
03 May 2024 | 69.88 | 70.15 | 69.25 | 69.43 | 68.26 | 25,931 |
02 May 2024 | 71.78 | 72.20 | 69.45 | 69.68 | 68.50 | 20,068 |
01 May 2024 | 69.10 | 69.10 | 69.10 | 68.75 | 67.59 | 4,179 |
30 Apr 2024 | 68.90 | 69.45 | 68.40 | 68.75 | 67.59 | 28,602 |
29 Apr 2024 | 69.28 | 69.45 | 68.80 | 69.22 | 68.06 | 1,818 |
26 Apr 2024 | 68.95 | 69.25 | 68.15 | 68.35 | 67.20 | 15,428 |
25 Apr 2024 | 68.85 | 68.85 | 67.90 | 68.45 | 67.30 | 237,235 |
24 Apr 2024 | 68.55 | 69.40 | 68.75 | 69.32 | 68.16 | 15,248 |
23 Apr 2024 | 67.72 | 70.15 | 67.35 | 69.03 | 67.86 | 38,268 |
22 Apr 2024 | 67.28 | 68.05 | 67.10 | 67.68 | 66.54 | 23,324 |
19 Apr 2024 | 67.18 | 68.05 | 64.70 | 67.18 | 66.04 | 15,715 |
18 Apr 2024 | 67.32 | 67.95 | 67.04 | 67.13 | 66.00 | 18,787 |
17 Apr 2024 | 66.60 | 67.70 | 66.50 | 66.65 | 65.53 | 27,514 |
16 Apr 2024 | 67.28 | 67.30 | 66.80 | 67.13 | 66.00 | 18,669 |
15 Apr 2024 | 68.00 | 69.00 | 67.60 | 68.55 | 67.40 | 65,362 |
12 Apr 2024 | 69.32 | 71.00 | 67.85 | 68.10 | 66.95 | 48,479 |
11 Apr 2024 | 68.85 | 69.40 | 68.40 | 68.65 | 67.50 | 8,278 |
10 Apr 2024 | 69.13 | 69.35 | 67.75 | 68.20 | 67.05 | 18,228 |
09 Apr 2024 | 70.40 | 71.35 | 68.84 | 69.82 | 68.65 | 175,775 |
08 Apr 2024 | 70.65 | 71.20 | 70.15 | 70.90 | 69.71 | 54,183 |
05 Apr 2024 | 69.47 | 70.80 | 69.05 | 70.50 | 69.31 | 89,539 |
04 Apr 2024 | 70.80 | 71.20 | 70.00 | 70.70 | 69.51 | 234,435 |
03 Apr 2024 | 69.43 | 70.85 | 69.65 | 70.35 | 69.17 | 68,301 |
02 Apr 2024 | 70.45 | 70.95 | 69.40 | 69.32 | 68.16 | 168,033 |
28 Mar 2024 | 69.41 | 70.10 | 68.74 | 69.25 | 68.08 | 70,271 |
27 Mar 2024 | 68.67 | 69.20 | 68.08 | 68.36 | 67.21 | 96,766 |
26 Mar 2024 | 68.04 | 68.78 | 67.66 | 68.26 | 67.11 | 50,863 |
25 Mar 2024 | 68.04 | 68.28 | 67.74 | 68.02 | 66.88 | 345,255 |
22 Mar 2024 | 67.58 | 68.26 | 67.56 | 67.97 | 66.83 | 46,674 |
21 Mar 2024 | 66.93 | 67.74 | 66.00 | 66.87 | 65.74 | 210,934 |
20 Mar 2024 | 67.71 | 67.82 | 66.40 | 66.60 | 65.48 | 184,553 |
19 Mar 2024 | 67.50 | 69.46 | 67.16 | 66.81 | 65.69 | 26,539 |
18 Mar 2024 | 68.98 | 69.38 | 68.52 | 68.49 | 67.34 | 25,342 |
15 Mar 2024 | 69.02 | 69.82 | 68.96 | 69.00 | 67.84 | 40,096 |
14 Mar 2024 | 68.94 | 69.50 | 68.40 | 69.08 | 67.92 | 79,553 |
13 Mar 2024 | 68.41 | 69.18 | 68.32 | 68.82 | 67.66 | 51,422 |
12 Mar 2024 | 68.34 | 68.50 | 67.98 | 68.30 | 67.15 | 15,271 |
11 Mar 2024 | 67.97 | 68.94 | 67.68 | 68.61 | 67.46 | 12,637 |
08 Mar 2024 | 68.80 | 69.24 | 66.92 | 68.14 | 66.99 | 16,802 |
07 Mar 2024 | 68.10 | 68.10 | 67.06 | 67.28 | 66.15 | 153,204 |
06 Mar 2024 | 68.43 | 68.86 | 67.14 | 68.24 | 67.09 | 144,590 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |