Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 71.80 | 74.18 | 71.66 | 73.66 | 73.66 | 652,200 |
25 Jul 2024 | 71.89 | 72.37 | 71.29 | 71.32 | 71.32 | 1,025,700 |
24 Jul 2024 | 72.37 | 72.61 | 71.56 | 71.78 | 71.78 | 687,100 |
23 Jul 2024 | 71.97 | 72.58 | 71.66 | 72.30 | 72.30 | 348,300 |
22 Jul 2024 | 72.12 | 72.47 | 71.45 | 71.81 | 71.81 | 688,600 |
19 Jul 2024 | 73.50 | 73.59 | 71.54 | 71.94 | 71.94 | 372,000 |
18 Jul 2024 | 73.40 | 74.82 | 73.35 | 73.68 | 73.68 | 490,700 |
17 Jul 2024 | 72.73 | 73.82 | 72.57 | 73.47 | 73.47 | 801,200 |
16 Jul 2024 | 71.60 | 72.76 | 71.29 | 72.21 | 72.21 | 365,800 |
15 Jul 2024 | 70.88 | 71.84 | 70.88 | 71.20 | 71.20 | 567,500 |
12 Jul 2024 | 70.66 | 71.05 | 70.40 | 70.58 | 70.58 | 303,400 |
11 Jul 2024 | 70.35 | 70.52 | 69.50 | 70.37 | 70.37 | 323,300 |
10 Jul 2024 | 69.77 | 70.41 | 69.68 | 70.14 | 70.14 | 310,600 |
09 Jul 2024 | 69.64 | 70.71 | 69.47 | 69.48 | 69.48 | 438,800 |
08 Jul 2024 | 69.44 | 70.37 | 69.44 | 69.71 | 69.71 | 584,100 |
05 Jul 2024 | 69.36 | 69.49 | 68.56 | 69.04 | 69.04 | 746,300 |
03 Jul 2024 | 69.94 | 70.06 | 69.11 | 69.39 | 69.39 | 255,400 |
02 Jul 2024 | 69.28 | 70.62 | 68.49 | 70.11 | 70.11 | 947,200 |
01 Jul 2024 | 71.16 | 71.49 | 69.92 | 70.00 | 70.00 | 526,800 |
28 Jun 2024 | 70.69 | 71.10 | 70.06 | 70.65 | 70.65 | 796,100 |
28 Jun 2024 | 0.44 Dividend | |||||
27 Jun 2024 | 70.65 | 71.23 | 69.99 | 71.21 | 70.77 | 460,300 |
26 Jun 2024 | 71.19 | 71.29 | 69.83 | 70.64 | 70.20 | 449,300 |
25 Jun 2024 | 71.46 | 72.09 | 71.39 | 71.51 | 71.07 | 599,100 |
24 Jun 2024 | 71.20 | 71.96 | 70.80 | 71.60 | 71.16 | 409,400 |
21 Jun 2024 | 71.46 | 71.46 | 70.64 | 71.07 | 70.63 | 714,500 |
20 Jun 2024 | 70.83 | 71.74 | 70.83 | 71.64 | 71.20 | 367,200 |
18 Jun 2024 | 69.81 | 70.92 | 69.70 | 70.82 | 70.38 | 303,900 |
17 Jun 2024 | 68.36 | 69.73 | 68.22 | 69.63 | 69.20 | 443,500 |
14 Jun 2024 | 68.58 | 68.74 | 68.02 | 68.31 | 67.89 | 451,400 |
13 Jun 2024 | 69.47 | 69.56 | 68.44 | 69.04 | 68.61 | 614,500 |
12 Jun 2024 | 70.49 | 70.62 | 69.38 | 69.58 | 69.15 | 393,500 |
11 Jun 2024 | 70.92 | 71.19 | 69.76 | 70.30 | 69.87 | 392,200 |
10 Jun 2024 | 71.67 | 71.93 | 71.02 | 71.24 | 70.80 | 481,300 |
07 Jun 2024 | 72.45 | 72.68 | 71.84 | 72.09 | 71.64 | 332,100 |
06 Jun 2024 | 72.38 | 72.74 | 71.74 | 72.08 | 71.63 | 433,400 |
05 Jun 2024 | 71.96 | 72.44 | 70.96 | 72.23 | 71.78 | 487,700 |
04 Jun 2024 | 72.68 | 73.50 | 72.10 | 72.14 | 71.69 | 431,200 |
03 Jun 2024 | 73.58 | 73.98 | 72.64 | 73.14 | 72.69 | 495,300 |
31 May 2024 | 74.05 | 74.05 | 72.63 | 73.88 | 73.42 | 700,500 |
30 May 2024 | 70.73 | 72.89 | 70.52 | 72.82 | 72.37 | 642,100 |
29 May 2024 | 71.19 | 71.39 | 70.50 | 70.80 | 70.36 | 444,000 |
28 May 2024 | 72.16 | 72.52 | 71.07 | 71.48 | 71.04 | 592,200 |
24 May 2024 | 71.61 | 72.40 | 71.28 | 72.37 | 71.92 | 461,800 |
23 May 2024 | 72.40 | 72.65 | 71.34 | 71.45 | 71.01 | 532,300 |
22 May 2024 | 71.61 | 72.77 | 71.59 | 72.38 | 71.93 | 621,300 |
21 May 2024 | 70.89 | 71.98 | 70.80 | 71.94 | 71.50 | 614,600 |
20 May 2024 | 71.47 | 71.50 | 70.71 | 70.95 | 70.51 | 427,900 |
17 May 2024 | 71.35 | 71.69 | 70.58 | 71.48 | 71.04 | 520,700 |
16 May 2024 | 70.40 | 70.72 | 70.05 | 70.65 | 70.21 | 573,500 |
15 May 2024 | 70.11 | 70.51 | 69.60 | 69.81 | 69.38 | 373,800 |
14 May 2024 | 70.69 | 71.03 | 69.79 | 70.43 | 69.99 | 568,000 |
13 May 2024 | 70.40 | 71.38 | 70.32 | 70.69 | 70.25 | 817,000 |
10 May 2024 | 70.00 | 70.69 | 69.65 | 70.53 | 70.09 | 831,100 |
09 May 2024 | 70.25 | 70.35 | 69.46 | 69.99 | 69.56 | 743,400 |
08 May 2024 | 68.75 | 69.96 | 68.73 | 69.82 | 69.39 | 750,400 |
07 May 2024 | 67.29 | 69.11 | 67.29 | 68.81 | 68.38 | 1,109,900 |
06 May 2024 | 65.61 | 66.84 | 65.49 | 66.68 | 66.27 | 809,900 |
03 May 2024 | 64.73 | 65.56 | 63.71 | 65.39 | 64.99 | 682,800 |
02 May 2024 | 64.88 | 66.74 | 63.38 | 65.18 | 64.78 | 1,012,900 |
01 May 2024 | 61.44 | 62.51 | 61.20 | 61.94 | 61.56 | 697,200 |
30 Apr 2024 | 61.92 | 62.03 | 61.18 | 61.33 | 60.95 | 388,200 |
29 Apr 2024 | 60.85 | 62.04 | 60.85 | 62.01 | 61.63 | 635,000 |
26 Apr 2024 | 61.60 | 61.70 | 60.64 | 60.64 | 60.27 | 608,000 |
25 Apr 2024 | 62.56 | 62.58 | 61.86 | 61.90 | 61.52 | 432,900 |
24 Apr 2024 | 62.06 | 62.75 | 61.68 | 62.58 | 62.19 | 539,400 |
23 Apr 2024 | 62.39 | 62.50 | 61.62 | 62.25 | 61.87 | 813,200 |
22 Apr 2024 | 62.68 | 62.92 | 62.14 | 62.18 | 61.80 | 938,700 |
19 Apr 2024 | 61.58 | 62.88 | 61.58 | 62.47 | 62.08 | 605,700 |
18 Apr 2024 | 61.26 | 62.31 | 61.15 | 61.47 | 61.09 | 739,200 |
17 Apr 2024 | 61.31 | 61.31 | 60.45 | 60.71 | 60.33 | 591,500 |
16 Apr 2024 | 61.32 | 61.74 | 60.84 | 61.25 | 60.87 | 573,300 |
15 Apr 2024 | 62.47 | 62.72 | 61.13 | 61.18 | 60.80 | 701,300 |
12 Apr 2024 | 62.50 | 62.99 | 61.68 | 61.91 | 61.53 | 488,100 |
11 Apr 2024 | 64.06 | 64.06 | 62.13 | 62.16 | 61.78 | 608,900 |
10 Apr 2024 | 63.26 | 64.67 | 63.26 | 64.60 | 64.20 | 500,700 |
09 Apr 2024 | 65.42 | 65.60 | 63.60 | 63.62 | 63.23 | 904,700 |
08 Apr 2024 | 65.64 | 65.83 | 65.25 | 65.39 | 64.99 | 387,000 |
05 Apr 2024 | 64.84 | 65.68 | 64.45 | 65.52 | 65.12 | 758,000 |
04 Apr 2024 | 65.71 | 65.86 | 64.46 | 64.83 | 64.43 | 610,000 |
03 Apr 2024 | 64.78 | 65.54 | 64.39 | 65.37 | 64.97 | 1,047,100 |
02 Apr 2024 | 65.00 | 65.15 | 64.38 | 64.74 | 64.34 | 632,000 |
01 Apr 2024 | 65.18 | 65.25 | 64.33 | 65.01 | 64.61 | 480,500 |
28 Mar 2024 | 64.91 | 65.32 | 64.76 | 65.02 | 64.62 | 811,600 |
27 Mar 2024 | 64.07 | 65.07 | 64.07 | 64.99 | 64.59 | 600,500 |
26 Mar 2024 | 63.60 | 64.10 | 63.15 | 63.81 | 63.42 | 504,400 |
25 Mar 2024 | 62.90 | 63.90 | 62.84 | 63.75 | 63.36 | 696,200 |
22 Mar 2024 | 63.95 | 64.08 | 62.84 | 62.88 | 62.49 | 386,100 |
21 Mar 2024 | 64.07 | 64.15 | 63.45 | 63.79 | 63.40 | 415,000 |
20 Mar 2024 | 63.36 | 64.42 | 63.36 | 64.02 | 63.62 | 426,000 |
19 Mar 2024 | 63.26 | 63.89 | 63.01 | 63.36 | 62.97 | 474,800 |
18 Mar 2024 | 63.16 | 63.89 | 62.85 | 63.13 | 62.74 | 760,400 |
15 Mar 2024 | 63.04 | 63.68 | 62.74 | 63.16 | 62.77 | 609,200 |
14 Mar 2024 | 62.60 | 63.05 | 62.26 | 63.03 | 62.64 | 457,600 |
13 Mar 2024 | 62.35 | 62.82 | 62.16 | 62.59 | 62.20 | 393,600 |
12 Mar 2024 | 61.31 | 62.32 | 61.24 | 62.21 | 61.83 | 531,800 |
11 Mar 2024 | 61.03 | 61.72 | 61.03 | 61.48 | 61.10 | 520,700 |
08 Mar 2024 | 60.92 | 61.61 | 60.80 | 61.18 | 60.80 | 432,300 |
07 Mar 2024 | 60.68 | 61.18 | 60.52 | 60.94 | 60.56 | 435,500 |
06 Mar 2024 | 60.97 | 61.36 | 60.06 | 60.68 | 60.31 | 669,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |