Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 68.72 | 70.56 | 68.64 | 70.50 | 70.50 | 914,300 |
25 Jul 2024 | 67.13 | 69.37 | 66.92 | 67.91 | 67.91 | 776,300 |
24 Jul 2024 | 68.95 | 70.20 | 66.93 | 67.02 | 67.02 | 958,700 |
23 Jul 2024 | 67.51 | 69.70 | 67.21 | 69.18 | 69.18 | 918,600 |
22 Jul 2024 | 66.76 | 67.92 | 66.07 | 67.87 | 67.87 | 718,400 |
19 Jul 2024 | 67.29 | 67.56 | 66.07 | 66.76 | 66.76 | 794,000 |
18 Jul 2024 | 68.18 | 70.50 | 66.59 | 67.23 | 67.23 | 1,429,100 |
17 Jul 2024 | 68.96 | 70.04 | 68.28 | 68.55 | 68.55 | 1,184,800 |
16 Jul 2024 | 68.91 | 69.69 | 68.38 | 69.35 | 69.35 | 1,688,500 |
15 Jul 2024 | 68.35 | 69.04 | 67.59 | 68.39 | 68.39 | 1,368,700 |
12 Jul 2024 | 66.20 | 68.16 | 66.18 | 67.76 | 67.76 | 1,768,900 |
11 Jul 2024 | 63.60 | 65.52 | 63.13 | 65.23 | 65.23 | 2,619,400 |
10 Jul 2024 | 61.62 | 62.02 | 61.12 | 61.83 | 61.83 | 890,600 |
09 Jul 2024 | 60.63 | 61.38 | 59.71 | 61.26 | 61.26 | 1,087,700 |
08 Jul 2024 | 60.66 | 60.92 | 60.14 | 60.75 | 60.75 | 1,027,000 |
05 Jul 2024 | 61.32 | 61.81 | 59.93 | 60.30 | 60.30 | 1,445,600 |
03 Jul 2024 | 61.80 | 62.25 | 61.11 | 61.48 | 61.48 | 743,400 |
02 Jul 2024 | 60.64 | 61.59 | 60.20 | 61.55 | 61.55 | 1,010,300 |
01 Jul 2024 | 61.60 | 61.96 | 60.24 | 60.69 | 60.69 | 755,500 |
28 Jun 2024 | 60.71 | 61.59 | 60.30 | 61.56 | 61.56 | 1,985,600 |
28 Jun 2024 | 0.98 Dividend | |||||
27 Jun 2024 | 60.94 | 61.23 | 60.31 | 61.18 | 60.20 | 935,700 |
26 Jun 2024 | 61.17 | 61.61 | 60.82 | 61.09 | 60.11 | 800,200 |
25 Jun 2024 | 62.04 | 62.17 | 61.51 | 61.71 | 60.72 | 1,250,900 |
24 Jun 2024 | 61.73 | 62.70 | 61.43 | 62.19 | 61.19 | 829,900 |
21 Jun 2024 | 61.51 | 61.83 | 61.06 | 61.50 | 60.51 | 1,563,800 |
20 Jun 2024 | 61.51 | 62.36 | 61.36 | 61.41 | 60.43 | 1,057,300 |
18 Jun 2024 | 61.55 | 62.56 | 61.34 | 62.05 | 61.06 | 977,000 |
17 Jun 2024 | 61.39 | 61.87 | 60.63 | 61.45 | 60.47 | 968,200 |
14 Jun 2024 | 60.74 | 62.18 | 60.74 | 61.64 | 60.65 | 1,566,200 |
13 Jun 2024 | 59.98 | 61.71 | 59.75 | 61.30 | 60.32 | 1,685,100 |
12 Jun 2024 | 61.04 | 62.38 | 59.57 | 59.96 | 59.00 | 1,888,100 |
11 Jun 2024 | 58.53 | 59.41 | 58.16 | 58.39 | 57.45 | 1,383,800 |
10 Jun 2024 | 58.60 | 59.91 | 58.29 | 59.08 | 58.13 | 1,554,100 |
07 Jun 2024 | 59.64 | 60.30 | 59.00 | 59.26 | 58.31 | 1,536,800 |
06 Jun 2024 | 59.21 | 61.01 | 59.10 | 60.83 | 59.86 | 1,322,100 |
05 Jun 2024 | 59.96 | 60.55 | 59.46 | 59.72 | 58.76 | 870,400 |
04 Jun 2024 | 59.64 | 60.82 | 59.61 | 59.95 | 58.99 | 942,200 |
03 Jun 2024 | 60.79 | 60.94 | 59.61 | 60.04 | 59.08 | 975,300 |
31 May 2024 | 58.86 | 60.75 | 58.27 | 60.67 | 59.70 | 2,268,300 |
30 May 2024 | 57.59 | 58.22 | 57.24 | 58.19 | 57.26 | 1,213,200 |
29 May 2024 | 57.15 | 57.36 | 56.46 | 57.17 | 56.25 | 1,132,800 |
28 May 2024 | 59.93 | 60.47 | 58.08 | 58.09 | 57.16 | 1,142,600 |
24 May 2024 | 60.27 | 60.64 | 59.06 | 59.31 | 58.36 | 949,800 |
23 May 2024 | 61.98 | 61.98 | 59.49 | 59.76 | 58.80 | 879,800 |
22 May 2024 | 62.02 | 62.85 | 61.33 | 61.73 | 60.74 | 614,600 |
21 May 2024 | 61.85 | 62.54 | 61.57 | 62.35 | 61.35 | 990,300 |
20 May 2024 | 63.34 | 63.64 | 62.02 | 62.10 | 61.11 | 873,800 |
17 May 2024 | 63.81 | 63.99 | 62.75 | 63.20 | 62.19 | 887,300 |
16 May 2024 | 64.63 | 64.91 | 63.64 | 63.65 | 62.63 | 1,133,300 |
15 May 2024 | 65.75 | 65.83 | 64.60 | 64.68 | 63.64 | 1,664,300 |
14 May 2024 | 63.74 | 64.55 | 63.53 | 64.05 | 63.02 | 1,251,600 |
13 May 2024 | 62.25 | 63.47 | 61.92 | 62.75 | 61.74 | 1,306,400 |
10 May 2024 | 61.71 | 61.71 | 60.82 | 61.50 | 60.51 | 787,400 |
09 May 2024 | 60.45 | 61.55 | 60.29 | 61.43 | 60.45 | 672,600 |
08 May 2024 | 60.45 | 60.86 | 59.85 | 60.12 | 59.16 | 649,800 |
07 May 2024 | 61.98 | 62.44 | 60.62 | 60.86 | 59.89 | 986,800 |
06 May 2024 | 61.85 | 61.89 | 61.04 | 61.59 | 60.60 | 812,000 |
03 May 2024 | 61.66 | 62.54 | 60.32 | 60.78 | 59.81 | 891,700 |
02 May 2024 | 60.22 | 60.33 | 58.53 | 60.07 | 59.11 | 1,254,400 |
01 May 2024 | 58.00 | 61.26 | 56.80 | 59.25 | 58.30 | 2,343,300 |
30 Apr 2024 | 62.28 | 63.37 | 61.76 | 61.89 | 60.90 | 1,261,400 |
29 Apr 2024 | 62.27 | 63.11 | 62.27 | 62.84 | 61.83 | 908,400 |
26 Apr 2024 | 62.08 | 63.61 | 61.43 | 61.51 | 60.52 | 845,600 |
25 Apr 2024 | 61.70 | 62.19 | 60.53 | 61.95 | 60.96 | 1,178,400 |
24 Apr 2024 | 62.20 | 63.09 | 61.80 | 62.94 | 61.93 | 1,030,100 |
23 Apr 2024 | 61.31 | 64.22 | 61.31 | 62.93 | 61.92 | 1,600,300 |
22 Apr 2024 | 60.45 | 61.74 | 59.94 | 61.34 | 60.36 | 1,159,500 |
19 Apr 2024 | 58.85 | 60.26 | 58.85 | 60.20 | 59.24 | 1,446,300 |
18 Apr 2024 | 58.43 | 58.81 | 57.72 | 58.69 | 57.75 | 955,800 |
17 Apr 2024 | 58.12 | 59.07 | 57.85 | 57.95 | 57.02 | 1,424,700 |
16 Apr 2024 | 58.21 | 58.45 | 57.06 | 57.98 | 57.05 | 1,474,400 |
15 Apr 2024 | 61.21 | 61.41 | 58.30 | 58.67 | 57.73 | 1,333,900 |
12 Apr 2024 | 61.65 | 62.18 | 60.23 | 60.61 | 59.64 | 1,122,300 |
11 Apr 2024 | 61.87 | 62.74 | 61.13 | 62.03 | 61.04 | 882,300 |
10 Apr 2024 | 62.80 | 62.96 | 60.80 | 61.33 | 60.35 | 1,455,200 |
09 Apr 2024 | 63.40 | 65.47 | 63.11 | 65.30 | 64.25 | 1,415,600 |
08 Apr 2024 | 62.05 | 63.75 | 61.85 | 63.24 | 62.23 | 853,900 |
05 Apr 2024 | 61.00 | 61.73 | 60.38 | 61.35 | 60.37 | 1,089,300 |
04 Apr 2024 | 63.49 | 63.76 | 61.22 | 61.42 | 60.44 | 1,525,800 |
03 Apr 2024 | 61.77 | 62.86 | 61.59 | 62.71 | 61.71 | 943,600 |
02 Apr 2024 | 62.47 | 62.47 | 61.39 | 62.11 | 61.12 | 1,461,700 |
01 Apr 2024 | 65.35 | 65.50 | 63.13 | 63.29 | 62.28 | 775,100 |
28 Mar 2024 | 63.62 | 65.53 | 63.31 | 65.31 | 64.26 | 1,834,100 |
27 Mar 2024 | 60.88 | 63.27 | 60.75 | 63.15 | 62.14 | 1,228,300 |
27 Mar 2024 | 0.98 Dividend | |||||
26 Mar 2024 | 63.21 | 63.28 | 60.94 | 61.07 | 59.13 | 1,761,900 |
25 Mar 2024 | 63.57 | 64.41 | 62.77 | 62.89 | 60.89 | 1,733,100 |
22 Mar 2024 | 65.89 | 66.56 | 63.21 | 63.27 | 61.26 | 1,381,900 |
21 Mar 2024 | 65.01 | 66.95 | 64.95 | 66.11 | 64.01 | 1,326,500 |
20 Mar 2024 | 62.55 | 64.84 | 62.13 | 64.45 | 62.40 | 1,030,000 |
19 Mar 2024 | 62.50 | 63.13 | 61.75 | 63.02 | 61.02 | 1,171,900 |
18 Mar 2024 | 63.03 | 63.28 | 62.43 | 62.83 | 60.83 | 1,029,300 |
15 Mar 2024 | 61.63 | 63.30 | 61.63 | 62.60 | 60.61 | 2,255,700 |
14 Mar 2024 | 63.97 | 64.13 | 61.96 | 62.60 | 60.61 | 1,248,400 |
13 Mar 2024 | 63.48 | 64.51 | 63.48 | 64.26 | 62.22 | 1,193,800 |
12 Mar 2024 | 63.57 | 64.33 | 62.66 | 63.59 | 61.57 | 730,000 |
11 Mar 2024 | 63.61 | 64.63 | 63.33 | 63.83 | 61.80 | 838,000 |
08 Mar 2024 | 64.27 | 64.97 | 63.69 | 63.94 | 61.91 | 1,038,300 |
07 Mar 2024 | 63.77 | 63.85 | 62.56 | 63.15 | 61.14 | 1,518,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |