Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 65.06 | 65.86 | 64.93 | 65.35 | 65.35 | 3,898,700 |
25 Jul 2024 | 64.08 | 65.33 | 63.93 | 64.81 | 64.81 | 4,124,700 |
24 Jul 2024 | 63.78 | 64.63 | 63.57 | 63.90 | 63.90 | 4,727,900 |
23 Jul 2024 | 63.30 | 64.92 | 63.29 | 63.63 | 63.63 | 6,740,900 |
22 Jul 2024 | 62.36 | 63.29 | 62.08 | 63.26 | 63.26 | 4,426,900 |
22 Jul 2024 | 0.47 Dividend | |||||
19 Jul 2024 | 63.78 | 63.78 | 62.66 | 62.69 | 62.22 | 3,569,400 |
18 Jul 2024 | 64.00 | 64.40 | 62.75 | 63.48 | 63.00 | 6,165,400 |
17 Jul 2024 | 65.22 | 65.66 | 63.91 | 64.09 | 63.61 | 7,343,000 |
16 Jul 2024 | 65.55 | 65.90 | 64.79 | 65.02 | 64.53 | 5,198,300 |
15 Jul 2024 | 64.65 | 65.91 | 64.65 | 65.71 | 65.22 | 6,332,600 |
12 Jul 2024 | 63.13 | 64.93 | 62.63 | 64.69 | 64.21 | 9,394,500 |
11 Jul 2024 | 60.72 | 61.55 | 60.47 | 61.47 | 61.01 | 4,172,200 |
10 Jul 2024 | 60.20 | 60.74 | 60.02 | 60.70 | 60.24 | 3,097,100 |
09 Jul 2024 | 59.62 | 60.64 | 59.41 | 60.21 | 59.76 | 3,870,800 |
08 Jul 2024 | 60.04 | 60.18 | 59.19 | 59.54 | 59.09 | 3,977,500 |
05 Jul 2024 | 60.39 | 60.39 | 59.66 | 59.88 | 59.43 | 2,225,000 |
03 Jul 2024 | 60.74 | 60.91 | 60.29 | 60.47 | 60.02 | 1,528,600 |
02 Jul 2024 | 59.99 | 60.53 | 59.89 | 60.50 | 60.05 | 3,034,900 |
01 Jul 2024 | 60.49 | 60.56 | 59.78 | 60.11 | 59.66 | 2,637,400 |
28 Jun 2024 | 59.77 | 60.07 | 59.46 | 59.89 | 59.44 | 5,915,000 |
27 Jun 2024 | 59.57 | 59.71 | 59.00 | 59.54 | 59.09 | 3,901,100 |
26 Jun 2024 | 58.48 | 58.81 | 58.19 | 58.67 | 58.23 | 4,274,000 |
25 Jun 2024 | 59.09 | 59.25 | 58.61 | 58.79 | 58.35 | 2,067,900 |
24 Jun 2024 | 58.99 | 59.83 | 58.88 | 59.48 | 59.03 | 2,929,300 |
21 Jun 2024 | 58.83 | 58.95 | 58.41 | 58.82 | 58.38 | 12,367,200 |
20 Jun 2024 | 58.54 | 59.13 | 58.51 | 58.84 | 58.40 | 2,781,300 |
18 Jun 2024 | 58.16 | 58.70 | 57.79 | 58.68 | 58.24 | 3,376,900 |
17 Jun 2024 | 57.82 | 58.22 | 57.18 | 58.17 | 57.73 | 3,062,000 |
14 Jun 2024 | 58.01 | 58.40 | 57.75 | 58.02 | 57.59 | 2,329,800 |
13 Jun 2024 | 58.38 | 58.59 | 57.71 | 58.50 | 58.06 | 2,634,400 |
12 Jun 2024 | 59.58 | 59.72 | 58.35 | 58.61 | 58.17 | 3,105,400 |
11 Jun 2024 | 60.37 | 60.82 | 58.60 | 58.76 | 58.32 | 3,446,000 |
10 Jun 2024 | 59.92 | 60.87 | 59.80 | 60.74 | 60.28 | 3,844,200 |
07 Jun 2024 | 59.63 | 60.67 | 59.58 | 60.31 | 59.86 | 3,317,200 |
06 Jun 2024 | 58.88 | 59.93 | 58.44 | 59.91 | 59.46 | 3,822,300 |
05 Jun 2024 | 59.05 | 59.15 | 58.52 | 58.89 | 58.45 | 2,282,900 |
04 Jun 2024 | 59.10 | 59.39 | 58.40 | 58.87 | 58.43 | 2,646,100 |
03 Jun 2024 | 59.59 | 59.64 | 58.77 | 59.57 | 59.12 | 2,427,200 |
31 May 2024 | 58.50 | 59.69 | 58.38 | 59.61 | 59.16 | 5,168,600 |
30 May 2024 | 57.94 | 58.83 | 57.80 | 58.42 | 57.98 | 4,526,400 |
29 May 2024 | 57.65 | 57.98 | 57.26 | 57.76 | 57.33 | 2,873,500 |
28 May 2024 | 58.98 | 59.15 | 58.14 | 58.24 | 57.80 | 2,402,300 |
24 May 2024 | 58.57 | 59.14 | 58.51 | 59.09 | 58.65 | 2,098,300 |
23 May 2024 | 58.99 | 58.99 | 58.11 | 58.33 | 57.89 | 2,554,900 |
22 May 2024 | 58.86 | 59.17 | 58.48 | 58.97 | 58.53 | 3,219,900 |
21 May 2024 | 58.92 | 59.17 | 58.69 | 59.08 | 58.64 | 2,557,900 |
20 May 2024 | 59.52 | 59.70 | 58.77 | 58.95 | 58.51 | 1,928,000 |
17 May 2024 | 59.06 | 59.55 | 58.69 | 59.50 | 59.05 | 2,903,200 |
16 May 2024 | 58.80 | 59.22 | 58.75 | 58.77 | 58.33 | 2,604,200 |
15 May 2024 | 58.63 | 58.94 | 58.40 | 58.80 | 58.36 | 2,710,800 |
14 May 2024 | 57.90 | 58.45 | 57.81 | 58.35 | 57.91 | 2,878,900 |
13 May 2024 | 58.61 | 58.75 | 57.84 | 57.85 | 57.42 | 2,144,300 |
10 May 2024 | 58.54 | 58.74 | 58.33 | 58.44 | 58.00 | 3,255,500 |
09 May 2024 | 57.32 | 58.52 | 57.32 | 58.35 | 57.91 | 3,793,600 |
08 May 2024 | 57.23 | 57.75 | 57.12 | 57.51 | 57.08 | 2,939,800 |
07 May 2024 | 57.42 | 57.97 | 57.36 | 57.40 | 56.97 | 2,820,100 |
06 May 2024 | 57.50 | 57.60 | 56.98 | 57.48 | 57.05 | 2,403,000 |
03 May 2024 | 56.91 | 57.21 | 56.48 | 57.00 | 56.57 | 2,214,000 |
02 May 2024 | 56.92 | 57.17 | 56.31 | 56.60 | 56.18 | 3,187,600 |
01 May 2024 | 56.53 | 56.93 | 56.08 | 56.46 | 56.04 | 4,054,000 |
30 Apr 2024 | 57.19 | 57.30 | 56.46 | 56.49 | 56.07 | 3,530,000 |
29 Apr 2024 | 57.39 | 57.82 | 57.08 | 57.33 | 56.90 | 2,638,500 |
26 Apr 2024 | 57.25 | 57.70 | 57.08 | 57.32 | 56.89 | 2,058,000 |
25 Apr 2024 | 57.30 | 57.69 | 56.76 | 57.18 | 56.75 | 3,254,100 |
25 Apr 2024 | 0.42 Dividend | |||||
24 Apr 2024 | 57.03 | 58.01 | 56.99 | 57.95 | 57.10 | 3,226,000 |
23 Apr 2024 | 57.14 | 57.84 | 57.09 | 57.44 | 56.60 | 2,861,400 |
22 Apr 2024 | 56.72 | 57.47 | 56.32 | 57.16 | 56.32 | 2,936,300 |
19 Apr 2024 | 55.42 | 56.41 | 55.42 | 56.29 | 55.46 | 4,420,700 |
18 Apr 2024 | 54.88 | 55.54 | 54.76 | 55.25 | 54.44 | 3,473,900 |
17 Apr 2024 | 54.14 | 54.98 | 54.09 | 54.46 | 53.66 | 4,513,900 |
16 Apr 2024 | 55.37 | 55.69 | 52.64 | 54.00 | 53.21 | 8,232,800 |
15 Apr 2024 | 55.81 | 56.07 | 54.57 | 55.09 | 54.28 | 6,132,700 |
12 Apr 2024 | 55.21 | 55.98 | 54.66 | 55.05 | 54.24 | 4,933,900 |
11 Apr 2024 | 55.59 | 55.72 | 54.68 | 55.37 | 54.56 | 3,396,500 |
10 Apr 2024 | 56.50 | 56.73 | 55.52 | 55.68 | 54.86 | 3,432,000 |
09 Apr 2024 | 57.24 | 57.42 | 56.36 | 57.20 | 56.36 | 2,759,800 |
08 Apr 2024 | 56.97 | 57.33 | 56.69 | 57.02 | 56.18 | 3,564,700 |
05 Apr 2024 | 56.64 | 56.96 | 56.07 | 56.74 | 55.91 | 3,671,100 |
04 Apr 2024 | 58.00 | 58.28 | 56.69 | 56.77 | 55.94 | 2,465,300 |
03 Apr 2024 | 57.00 | 57.72 | 57.00 | 57.66 | 56.81 | 3,289,600 |
02 Apr 2024 | 56.98 | 57.34 | 56.85 | 57.05 | 56.21 | 2,766,600 |
01 Apr 2024 | 57.46 | 57.52 | 56.76 | 56.96 | 56.12 | 2,450,000 |
28 Mar 2024 | 57.11 | 57.89 | 57.05 | 57.62 | 56.77 | 3,116,300 |
27 Mar 2024 | 56.90 | 57.23 | 56.46 | 56.93 | 56.09 | 3,021,700 |
26 Mar 2024 | 56.60 | 56.99 | 56.47 | 56.61 | 55.78 | 2,607,600 |
25 Mar 2024 | 56.56 | 57.08 | 56.42 | 56.54 | 55.71 | 2,862,900 |
22 Mar 2024 | 57.29 | 57.45 | 56.41 | 56.47 | 55.64 | 2,769,100 |
21 Mar 2024 | 56.49 | 57.35 | 56.39 | 57.28 | 56.44 | 3,447,300 |
20 Mar 2024 | 55.14 | 56.22 | 54.95 | 56.15 | 55.33 | 2,352,700 |
19 Mar 2024 | 54.99 | 55.29 | 54.87 | 55.24 | 54.43 | 3,589,200 |
18 Mar 2024 | 54.57 | 54.95 | 54.21 | 54.94 | 54.13 | 3,178,700 |
15 Mar 2024 | 53.92 | 54.65 | 53.87 | 54.41 | 53.61 | 8,966,900 |
14 Mar 2024 | 55.05 | 55.29 | 54.22 | 54.45 | 53.65 | 5,194,300 |
13 Mar 2024 | 55.24 | 55.57 | 55.04 | 55.28 | 54.47 | 4,519,600 |
12 Mar 2024 | 55.75 | 55.82 | 54.95 | 55.12 | 54.31 | 3,223,600 |
11 Mar 2024 | 55.04 | 55.89 | 54.88 | 55.61 | 54.79 | 3,013,000 |
08 Mar 2024 | 55.78 | 56.16 | 55.43 | 55.47 | 54.66 | 3,290,100 |
07 Mar 2024 | 55.88 | 56.11 | 55.50 | 55.73 | 54.91 | 2,745,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |