Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jul 2024 | 79.19 | 80.09 | 79.19 | 80.09 | 80.09 | 470 |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 3,264 |
22 Jul 2024 | - | - | - | - | - | - |
19 Jul 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 93 |
18 Jul 2024 | 80.04 | 80.04 | 80.03 | 80.03 | 80.03 | 1,245 |
17 Jul 2024 | - | - | - | - | - | - |
16 Jul 2024 | 78.16 | 78.16 | 78.16 | 78.16 | 78.16 | 2,718 |
15 Jul 2024 | 78.20 | 78.20 | 78.16 | 78.16 | 78.16 | 625 |
12 Jul 2024 | - | - | - | - | - | - |
11 Jul 2024 | 76.29 | 76.40 | 76.29 | 76.40 | 76.40 | 1,948 |
10 Jul 2024 | 75.18 | 75.19 | 75.15 | 75.15 | 75.15 | 2,333 |
10 Jul 2024 | 1.02 Dividend | |||||
09 Jul 2024 | 75.56 | 75.65 | 75.56 | 75.65 | 74.63 | 3,584 |
08 Jul 2024 | 75.70 | 75.70 | 75.70 | 75.70 | 74.68 | 1,563 |
05 Jul 2024 | - | - | - | - | - | - |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 76.39 | 76.39 | 76.39 | 76.39 | 75.36 | 517 |
02 Jul 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 73.93 | 4,040 |
01 Jul 2024 | - | - | - | - | - | - |
28 Jun 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 73.93 | 1,944 |
27 Jun 2024 | 74.94 | 74.94 | 74.94 | 74.94 | 73.93 | 1,497 |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | - | - | - | - | - | - |
24 Jun 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 73.83 | 1,387 |
21 Jun 2024 | 73.74 | 73.74 | 73.73 | 73.73 | 72.74 | 4,717 |
20 Jun 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 73.73 | 3,432 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 74.74 | 74.74 | 74.74 | 74.74 | 73.73 | 1,987 |
17 Jun 2024 | 73.74 | 73.74 | 73.74 | 73.74 | 72.75 | 1,244 |
14 Jun 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 75.12 | 2,546 |
13 Jun 2024 | - | - | - | - | - | - |
12 Jun 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 75.12 | 547 |
11 Jun 2024 | 75.42 | 75.43 | 75.38 | 75.38 | 74.36 | 3,629 |
10 Jun 2024 | 76.17 | 76.17 | 76.17 | 76.17 | 75.14 | 1,771 |
07 Jun 2024 | - | - | - | - | - | - |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | - | - | - | - | - | - |
03 Jun 2024 | - | - | - | - | - | - |
31 May 2024 | - | - | - | - | - | - |
30 May 2024 | 75.43 | 75.43 | 75.43 | 75.43 | 74.41 | 790 |
29 May 2024 | 74.78 | 74.78 | 74.78 | 74.78 | 73.77 | 637 |
28 May 2024 | 76.01 | 76.01 | 76.01 | 76.01 | 74.99 | 654 |
24 May 2024 | 75.95 | 75.95 | 75.95 | 75.95 | 74.93 | 2,763 |
23 May 2024 | 75.96 | 75.96 | 75.95 | 75.95 | 74.93 | 4,739 |
22 May 2024 | 77.28 | 77.28 | 77.28 | 77.28 | 76.24 | 1,788 |
21 May 2024 | 77.28 | 77.34 | 77.28 | 77.28 | 76.24 | 6,334 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 77.58 | 77.58 | 77.58 | 77.58 | 76.53 | 696 |
15 May 2024 | 77.70 | 77.70 | 77.70 | 77.70 | 76.65 | 1,156 |
14 May 2024 | 77.71 | 77.71 | 77.70 | 77.70 | 76.65 | 9,174 |
13 May 2024 | 77.50 | 77.50 | 77.47 | 77.47 | 76.43 | 2,453 |
10 May 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 75.71 | 7,136 |
09 May 2024 | 76.74 | 76.74 | 76.74 | 76.74 | 75.71 | 1,105 |
08 May 2024 | 75.84 | 75.84 | 75.84 | 75.84 | 74.82 | 1,288 |
07 May 2024 | 75.78 | 75.79 | 75.78 | 75.79 | 74.76 | 2,089 |
03 May 2024 | 77.14 | 77.14 | 75.60 | 75.60 | 74.58 | 4,157 |
02 May 2024 | - | - | - | - | - | - |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 81.25 | 81.25 | 81.25 | 81.25 | 80.15 | 644 |
29 Apr 2024 | - | - | - | - | - | - |
26 Apr 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 79.16 | 1,961 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 80.24 | 80.24 | 80.24 | 80.24 | 79.16 | 83 |
23 Apr 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 77.54 | 2,564 |
22 Apr 2024 | - | - | - | - | - | - |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 77.54 | 692 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | - | - | - | - | - | - |
15 Apr 2024 | 78.60 | 78.60 | 78.60 | 78.60 | 77.54 | 2,598 |
12 Apr 2024 | - | - | - | - | - | - |
11 Apr 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 77.33 | 308 |
10 Apr 2024 | 78.86 | 78.86 | 78.80 | 78.80 | 77.74 | 339 |
09 Apr 2024 | - | - | - | - | - | - |
08 Apr 2024 | 80.02 | 80.02 | 80.02 | 80.02 | 78.94 | 3,821 |
08 Apr 2024 | 1.02 Dividend | |||||
05 Apr 2024 | - | - | - | - | - | - |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 81.51 | 81.51 | 81.51 | 81.51 | 80.41 | 6,406 |
02 Apr 2024 | - | - | - | - | - | - |
28 Mar 2024 | 81.71 | 81.71 | 81.51 | 81.51 | 80.41 | 93 |
27 Mar 2024 | 81.49 | 81.77 | 81.49 | 81.77 | 80.67 | 697 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 81.08 | 81.08 | 81.08 | 81.08 | 79.99 | 7,297 |
22 Mar 2024 | 81.01 | 81.08 | 81.01 | 81.08 | 79.99 | 1,200 |
21 Mar 2024 | - | - | - | - | - | - |
20 Mar 2024 | 80.76 | 80.88 | 80.72 | 80.73 | 79.64 | 1,963 |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 80.90 | 80.90 | 80.53 | 80.53 | 79.44 | 1,957 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | - | - | - | - | - | - |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | - | - | - | - | - | - |
11 Mar 2024 | 81.20 | 81.35 | 81.00 | 81.31 | 80.21 | 3,342 |
08 Mar 2024 | 81.79 | 81.79 | 81.79 | 81.79 | 80.69 | 256 |
07 Mar 2024 | 81.98 | 81.98 | 81.98 | 81.98 | 80.87 | 253 |
06 Mar 2024 | 81.04 | 81.60 | 81.04 | 81.60 | 80.50 | 625 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |