Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 78.50 | 78.90 | 78.30 | 78.46 | 78.46 | 151 |
25 Jul 2024 | 77.00 | 77.80 | 77.00 | 77.80 | 77.80 | 36 |
24 Jul 2024 | 79.20 | 79.70 | 78.90 | 78.90 | 78.90 | 28 |
23 Jul 2024 | 79.10 | 79.20 | 78.40 | 79.10 | 79.10 | 873 |
22 Jul 2024 | 78.10 | 80.00 | 78.10 | 79.60 | 79.60 | 2,193 |
19 Jul 2024 | 78.90 | 79.90 | 78.90 | 78.90 | 78.90 | 58 |
18 Jul 2024 | 78.50 | 80.10 | 78.50 | 79.86 | 79.86 | 3,478 |
17 Jul 2024 | 81.10 | 81.40 | 80.20 | 80.20 | 80.20 | 1,023 |
16 Jul 2024 | 81.50 | 81.80 | 80.50 | 80.50 | 80.50 | 44,856 |
15 Jul 2024 | 82.50 | 82.80 | 81.60 | 81.60 | 81.60 | 553 |
12 Jul 2024 | 82.10 | 83.20 | 82.10 | 82.80 | 82.80 | 258 |
11 Jul 2024 | 82.40 | 83.10 | 81.00 | 82.20 | 82.20 | 978 |
10 Jul 2024 | 81.80 | 83.50 | 81.80 | 83.10 | 83.10 | 419 |
09 Jul 2024 | 82.00 | 82.60 | 80.30 | 82.50 | 82.50 | 1,401 |
08 Jul 2024 | 79.80 | 82.40 | 79.80 | 82.30 | 82.30 | 5,092 |
05 Jul 2024 | 79.30 | 81.30 | 79.30 | 81.00 | 81.00 | 2,162 |
04 Jul 2024 | 75.60 | 80.60 | 75.20 | 75.60 | 75.60 | 2,707 |
03 Jul 2024 | 73.60 | 73.70 | 73.20 | 73.46 | 73.46 | 2,735 |
02 Jul 2024 | 71.90 | 73.40 | 71.90 | 72.70 | 72.70 | 876 |
01 Jul 2024 | 72.90 | 73.70 | 72.50 | 73.18 | 73.18 | 2,534 |
28 Jun 2024 | 72.50 | 72.90 | 72.50 | 72.60 | 72.60 | 266 |
27 Jun 2024 | 71.40 | 72.10 | 71.40 | 71.62 | 71.62 | 632 |
27 Jun 2024 | 2.25 Dividend | |||||
26 Jun 2024 | 73.70 | 74.20 | 73.20 | 73.35 | 71.10 | 10,363 |
25 Jun 2024 | 73.70 | 73.70 | 73.30 | 73.50 | 71.25 | 190 |
24 Jun 2024 | 73.70 | 74.40 | 73.50 | 73.80 | 71.54 | 1,592 |
21 Jun 2024 | 73.50 | 73.60 | 73.40 | 73.50 | 71.25 | 103 |
20 Jun 2024 | 73.70 | 74.50 | 73.70 | 74.50 | 72.21 | 1,026 |
19 Jun 2024 | 74.20 | 74.30 | 73.70 | 73.70 | 71.44 | 326 |
18 Jun 2024 | 73.90 | 74.00 | 73.70 | 73.90 | 71.63 | 189 |
17 Jun 2024 | 74.60 | 74.60 | 73.50 | 73.90 | 71.63 | 85,737 |
14 Jun 2024 | 73.90 | 74.50 | 73.70 | 74.30 | 72.02 | 719 |
13 Jun 2024 | 74.80 | 75.00 | 74.00 | 74.00 | 71.73 | 1,098 |
12 Jun 2024 | 74.40 | 75.20 | 74.20 | 75.20 | 72.89 | 1,445 |
11 Jun 2024 | 76.20 | 76.20 | 74.40 | 74.50 | 72.21 | 9,646 |
10 Jun 2024 | 75.60 | 76.30 | 75.10 | 76.30 | 73.96 | 353 |
07 Jun 2024 | 76.20 | 76.20 | 75.61 | 75.61 | 73.29 | 271 |
06 Jun 2024 | 77.00 | 77.00 | 76.70 | 76.70 | 74.35 | 78 |
05 Jun 2024 | 75.80 | 76.10 | 75.20 | 75.60 | 73.28 | 987 |
04 Jun 2024 | 75.70 | 75.70 | 74.80 | 75.40 | 73.09 | 855 |
03 Jun 2024 | 74.00 | 76.10 | 74.00 | 75.60 | 73.28 | 548 |
31 May 2024 | 77.00 | 77.20 | 76.30 | 76.60 | 74.25 | 3,861 |
30 May 2024 | 75.60 | 76.90 | 75.60 | 76.90 | 74.54 | 403 |
29 May 2024 | 76.00 | 76.00 | 75.80 | 76.00 | 73.67 | 87 |
28 May 2024 | 76.30 | 76.80 | 76.30 | 76.80 | 74.44 | 1,501 |
24 May 2024 | 74.20 | 76.20 | 73.90 | 75.30 | 72.99 | 40,943 |
23 May 2024 | 74.00 | 74.80 | 74.00 | 74.42 | 72.13 | 1,395 |
22 May 2024 | 72.60 | 73.80 | 72.60 | 73.60 | 71.34 | 9,807 |
21 May 2024 | 71.80 | 73.10 | 71.80 | 72.80 | 70.57 | 975 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 72.90 | 72.90 | 71.60 | 72.30 | 70.08 | 38,244 |
16 May 2024 | 72.90 | 73.00 | 72.30 | 72.30 | 70.08 | 286,275 |
15 May 2024 | 75.30 | 75.30 | 73.50 | 73.50 | 71.25 | 1,432 |
14 May 2024 | 73.50 | 73.70 | 73.20 | 73.60 | 71.34 | 184,755 |
13 May 2024 | 72.60 | 74.10 | 72.40 | 73.20 | 70.95 | 243,940 |
10 May 2024 | 72.10 | 72.50 | 71.70 | 72.40 | 70.18 | 324 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 71.10 | 71.20 | 69.00 | 70.26 | 68.10 | 1,466 |
07 May 2024 | 71.80 | 73.30 | 71.30 | 72.40 | 70.18 | 1,935 |
03 May 2024 | 71.10 | 72.90 | 70.80 | 72.40 | 70.18 | 1,892 |
02 May 2024 | 68.30 | 69.80 | 68.30 | 69.70 | 67.56 | 1,249 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 69.40 | 69.40 | 68.20 | 68.20 | 66.11 | 1,522 |
29 Apr 2024 | 69.40 | 69.40 | 68.60 | 69.40 | 67.27 | 403 |
26 Apr 2024 | 68.60 | 69.55 | 68.55 | 69.19 | 67.07 | 1,934 |
25 Apr 2024 | 68.60 | 69.00 | 68.08 | 68.61 | 66.50 | 13,976 |
24 Apr 2024 | 68.70 | 69.01 | 68.10 | 68.55 | 66.45 | 1,318 |
23 Apr 2024 | 69.20 | 69.20 | 68.85 | 69.04 | 66.92 | 2,168 |
22 Apr 2024 | 68.70 | 69.11 | 68.30 | 69.11 | 66.99 | 667 |
19 Apr 2024 | 69.30 | 70.00 | 68.90 | 69.43 | 67.30 | 5,853 |
18 Apr 2024 | 67.90 | 69.91 | 67.80 | 68.66 | 66.55 | 3,894 |
17 Apr 2024 | 69.00 | 69.30 | 68.00 | 68.86 | 66.74 | 1,625 |
16 Apr 2024 | 69.40 | 69.80 | 68.90 | 69.10 | 66.98 | 5,594 |
15 Apr 2024 | 69.60 | 70.70 | 69.59 | 70.37 | 68.21 | 3,125 |
12 Apr 2024 | 69.80 | 70.50 | 69.60 | 70.01 | 67.86 | 8,062 |
11 Apr 2024 | 68.60 | 69.41 | 68.60 | 69.41 | 67.28 | 7,648 |
10 Apr 2024 | 68.90 | 69.10 | 68.05 | 68.96 | 66.84 | 1,755 |
09 Apr 2024 | 68.10 | 68.50 | 67.70 | 67.75 | 65.67 | 1,938 |
08 Apr 2024 | 68.10 | 68.58 | 68.00 | 68.26 | 66.16 | 470 |
05 Apr 2024 | 68.30 | 69.00 | 68.19 | 68.78 | 66.67 | 3,443 |
04 Apr 2024 | 68.90 | 69.00 | 68.40 | 68.75 | 66.64 | 3,204 |
03 Apr 2024 | 67.80 | 68.66 | 67.80 | 68.04 | 65.96 | 3,007 |
02 Apr 2024 | 69.80 | 70.40 | 68.10 | 68.72 | 66.62 | 7,122 |
28 Mar 2024 | 69.15 | 69.35 | 69.06 | 69.09 | 66.97 | 9,036 |
27 Mar 2024 | 68.95 | 69.15 | 68.03 | 68.53 | 66.43 | 57,169 |
26 Mar 2024 | 68.15 | 68.20 | 67.60 | 67.60 | 65.53 | 888 |
25 Mar 2024 | 66.35 | 67.15 | 66.35 | 66.57 | 64.53 | 485 |
22 Mar 2024 | 68.20 | 68.20 | 66.70 | 67.01 | 64.95 | 1,541 |
21 Mar 2024 | 68.85 | 68.85 | 67.45 | 67.82 | 65.74 | 2,416 |
20 Mar 2024 | 67.80 | 68.01 | 67.55 | 67.59 | 65.52 | 1,992 |
19 Mar 2024 | 68.20 | 68.60 | 67.85 | 67.91 | 65.83 | 312,903 |
18 Mar 2024 | 70.30 | 70.30 | 68.50 | 68.66 | 66.55 | 60,595 |
15 Mar 2024 | 70.15 | 70.15 | 69.35 | 69.35 | 67.22 | 1,806 |
14 Mar 2024 | 70.15 | 71.06 | 70.05 | 70.62 | 68.45 | 6,144 |
13 Mar 2024 | 70.55 | 70.80 | 69.99 | 70.26 | 68.10 | 4,724 |
12 Mar 2024 | 69.40 | 69.85 | 69.40 | 69.55 | 67.42 | 682 |
11 Mar 2024 | 69.85 | 69.85 | 68.50 | 68.90 | 66.79 | 5,486 |
08 Mar 2024 | 70.10 | 70.10 | 68.95 | 69.30 | 67.17 | 122,961 |
07 Mar 2024 | 68.35 | 69.70 | 68.35 | 69.45 | 67.32 | 3,519 |
06 Mar 2024 | 66.50 | 69.00 | 66.50 | 68.24 | 66.15 | 134,187 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |