Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 64.55 | 65.65 | 64.44 | 65.18 | 65.18 | 9,659,300 |
25 Jul 2024 | 63.81 | 65.65 | 63.34 | 64.37 | 64.37 | 12,819,700 |
24 Jul 2024 | 64.40 | 64.67 | 63.56 | 63.66 | 63.66 | 11,591,100 |
23 Jul 2024 | 64.51 | 65.04 | 64.28 | 64.66 | 64.66 | 6,961,200 |
22 Jul 2024 | 65.14 | 65.65 | 64.15 | 64.50 | 64.50 | 9,925,100 |
19 Jul 2024 | 64.93 | 65.98 | 64.55 | 65.14 | 65.14 | 8,583,100 |
18 Jul 2024 | 67.55 | 67.75 | 64.84 | 64.89 | 64.89 | 15,796,200 |
17 Jul 2024 | 66.84 | 67.81 | 66.62 | 67.61 | 67.61 | 17,215,300 |
16 Jul 2024 | 65.00 | 67.52 | 64.70 | 67.27 | 67.27 | 21,170,200 |
15 Jul 2024 | 64.68 | 65.55 | 63.88 | 65.14 | 65.14 | 16,656,600 |
12 Jul 2024 | 66.61 | 66.69 | 63.35 | 64.52 | 64.52 | 30,125,400 |
11 Jul 2024 | 66.19 | 66.50 | 65.31 | 65.71 | 65.71 | 20,112,300 |
10 Jul 2024 | 66.26 | 66.99 | 66.22 | 66.98 | 66.98 | 9,817,100 |
09 Jul 2024 | 64.80 | 66.76 | 64.74 | 66.55 | 66.55 | 16,904,300 |
08 Jul 2024 | 64.30 | 64.87 | 64.22 | 64.74 | 64.74 | 10,349,000 |
05 Jul 2024 | 64.50 | 64.56 | 63.75 | 64.03 | 64.03 | 7,226,200 |
03 Jul 2024 | 64.68 | 65.22 | 64.41 | 64.46 | 64.46 | 6,574,100 |
02 Jul 2024 | 63.29 | 64.71 | 63.28 | 64.68 | 64.68 | 10,965,600 |
01 Jul 2024 | 63.65 | 64.30 | 62.99 | 63.43 | 63.43 | 15,334,400 |
28 Jun 2024 | 62.03 | 63.58 | 61.81 | 63.46 | 63.46 | 20,053,200 |
27 Jun 2024 | 61.50 | 61.93 | 60.96 | 61.55 | 61.55 | 11,285,100 |
26 Jun 2024 | 61.23 | 61.41 | 60.56 | 61.25 | 61.25 | 12,409,300 |
25 Jun 2024 | 61.20 | 61.83 | 60.86 | 61.58 | 61.58 | 11,729,100 |
24 Jun 2024 | 60.10 | 61.78 | 59.84 | 61.34 | 61.34 | 13,290,500 |
21 Jun 2024 | 60.20 | 60.26 | 59.34 | 59.99 | 59.99 | 18,976,900 |
20 Jun 2024 | 60.42 | 61.02 | 60.35 | 60.62 | 60.62 | 9,519,200 |
18 Jun 2024 | 60.37 | 61.63 | 60.09 | 60.78 | 60.78 | 15,768,100 |
17 Jun 2024 | 59.22 | 60.53 | 58.85 | 60.06 | 60.06 | 15,527,500 |
14 Jun 2024 | 59.44 | 59.83 | 58.66 | 59.33 | 59.33 | 10,511,000 |
13 Jun 2024 | 59.75 | 60.37 | 59.15 | 60.23 | 60.23 | 9,358,200 |
12 Jun 2024 | 60.91 | 61.21 | 59.90 | 60.01 | 60.01 | 15,398,500 |
11 Jun 2024 | 60.77 | 60.79 | 58.90 | 59.14 | 59.14 | 16,966,800 |
10 Jun 2024 | 61.25 | 61.66 | 60.74 | 61.43 | 61.43 | 9,302,300 |
07 Jun 2024 | 61.60 | 62.59 | 61.58 | 61.78 | 61.78 | 8,260,800 |
06 Jun 2024 | 61.80 | 62.05 | 61.25 | 61.94 | 61.94 | 8,537,900 |
05 Jun 2024 | 61.28 | 61.86 | 60.93 | 61.77 | 61.77 | 8,780,700 |
04 Jun 2024 | 61.02 | 62.03 | 60.76 | 61.03 | 61.03 | 10,424,200 |
03 Jun 2024 | 62.92 | 63.00 | 61.32 | 61.92 | 61.92 | 11,373,900 |
31 May 2024 | 62.00 | 62.39 | 61.44 | 62.31 | 62.31 | 17,351,600 |
30 May 2024 | 62.10 | 62.48 | 61.61 | 61.93 | 61.93 | 10,072,800 |
29 May 2024 | 61.56 | 62.18 | 61.20 | 62.01 | 62.01 | 7,224,200 |
28 May 2024 | 63.23 | 63.57 | 62.35 | 62.45 | 62.45 | 8,404,400 |
24 May 2024 | 63.33 | 63.97 | 63.27 | 63.58 | 63.58 | 9,424,600 |
23 May 2024 | 63.80 | 64.03 | 62.50 | 63.02 | 63.02 | 11,535,000 |
22 May 2024 | 64.29 | 64.98 | 63.64 | 63.82 | 63.82 | 8,855,300 |
21 May 2024 | 63.26 | 64.88 | 63.20 | 64.74 | 64.74 | 11,197,200 |
20 May 2024 | 64.07 | 64.25 | 62.92 | 63.16 | 63.16 | 11,792,100 |
17 May 2024 | 64.38 | 64.55 | 63.90 | 64.07 | 64.07 | 8,418,400 |
16 May 2024 | 64.10 | 64.47 | 63.43 | 64.14 | 64.14 | 11,682,200 |
15 May 2024 | 63.63 | 64.39 | 63.60 | 64.24 | 64.24 | 9,461,300 |
14 May 2024 | 63.51 | 63.97 | 63.23 | 63.59 | 63.59 | 8,322,500 |
13 May 2024 | 63.62 | 63.95 | 63.37 | 63.40 | 63.40 | 6,617,900 |
10 May 2024 | 63.58 | 63.92 | 63.12 | 63.53 | 63.53 | 9,548,700 |
09 May 2024 | 62.38 | 63.43 | 62.29 | 63.32 | 63.32 | 11,563,000 |
08 May 2024 | 61.64 | 62.95 | 61.51 | 62.75 | 62.75 | 9,755,200 |
07 May 2024 | 62.82 | 63.16 | 61.97 | 62.00 | 62.00 | 10,158,200 |
06 May 2024 | 62.06 | 62.94 | 61.72 | 62.81 | 62.81 | 13,386,700 |
03 May 2024 | 61.51 | 62.15 | 61.41 | 61.52 | 61.52 | 11,048,900 |
03 May 2024 | 0.53 Dividend | |||||
02 May 2024 | 62.19 | 62.19 | 60.98 | 61.54 | 61.01 | 11,292,500 |
01 May 2024 | 61.48 | 62.27 | 60.88 | 61.35 | 60.82 | 14,086,600 |
30 Apr 2024 | 61.91 | 62.34 | 61.29 | 61.33 | 60.80 | 11,163,400 |
29 Apr 2024 | 62.74 | 63.36 | 61.96 | 62.26 | 61.72 | 10,857,100 |
26 Apr 2024 | 61.51 | 63.23 | 61.51 | 62.66 | 62.12 | 16,364,100 |
25 Apr 2024 | 61.84 | 62.43 | 61.10 | 61.79 | 61.26 | 13,339,100 |
24 Apr 2024 | 62.13 | 62.73 | 61.84 | 62.47 | 61.93 | 10,123,000 |
23 Apr 2024 | 61.08 | 62.77 | 61.02 | 62.67 | 62.13 | 17,427,800 |
22 Apr 2024 | 59.44 | 61.06 | 59.20 | 60.95 | 60.43 | 14,513,100 |
19 Apr 2024 | 58.23 | 59.44 | 58.23 | 59.14 | 58.63 | 13,367,600 |
18 Apr 2024 | 58.49 | 58.97 | 57.93 | 58.32 | 57.82 | 12,272,500 |
17 Apr 2024 | 57.49 | 58.89 | 57.36 | 58.17 | 57.67 | 15,971,600 |
16 Apr 2024 | 58.18 | 58.55 | 56.74 | 57.02 | 56.53 | 23,211,400 |
15 Apr 2024 | 60.18 | 60.91 | 58.19 | 58.56 | 58.06 | 19,242,300 |
12 Apr 2024 | 62.29 | 62.60 | 58.75 | 59.68 | 59.17 | 28,556,400 |
11 Apr 2024 | 60.35 | 60.89 | 59.50 | 60.71 | 60.19 | 18,181,900 |
10 Apr 2024 | 60.52 | 61.31 | 59.97 | 60.18 | 59.66 | 18,088,000 |
09 Apr 2024 | 61.75 | 62.09 | 60.91 | 61.66 | 61.13 | 10,303,000 |
08 Apr 2024 | 61.67 | 62.32 | 61.66 | 61.73 | 61.20 | 10,708,300 |
05 Apr 2024 | 60.82 | 62.04 | 60.42 | 61.60 | 61.07 | 12,680,600 |
04 Apr 2024 | 62.15 | 62.74 | 60.75 | 60.91 | 60.39 | 13,401,100 |
03 Apr 2024 | 62.86 | 63.39 | 61.52 | 61.69 | 61.16 | 18,079,900 |
02 Apr 2024 | 62.65 | 63.59 | 62.65 | 62.84 | 62.30 | 16,062,000 |
01 Apr 2024 | 63.60 | 63.90 | 63.02 | 63.46 | 62.91 | 14,223,900 |
28 Mar 2024 | 62.73 | 63.37 | 62.58 | 63.24 | 62.70 | 19,012,000 |
27 Mar 2024 | 62.03 | 62.76 | 61.72 | 62.75 | 62.21 | 16,684,400 |
26 Mar 2024 | 61.15 | 61.95 | 61.00 | 61.66 | 61.13 | 17,947,400 |
25 Mar 2024 | 60.89 | 61.52 | 60.58 | 60.95 | 60.43 | 12,040,300 |
22 Mar 2024 | 61.04 | 61.67 | 60.58 | 60.82 | 60.30 | 16,204,600 |
21 Mar 2024 | 60.31 | 61.55 | 60.31 | 61.33 | 60.80 | 17,892,100 |
20 Mar 2024 | 58.49 | 60.34 | 58.46 | 60.13 | 59.61 | 20,269,900 |
19 Mar 2024 | 58.59 | 59.32 | 58.54 | 58.86 | 58.35 | 13,455,300 |
18 Mar 2024 | 57.85 | 58.66 | 57.56 | 58.63 | 58.13 | 13,994,600 |
15 Mar 2024 | 56.45 | 57.75 | 56.45 | 57.61 | 57.11 | 26,160,800 |
14 Mar 2024 | 58.33 | 58.67 | 56.64 | 57.09 | 56.60 | 18,833,600 |
13 Mar 2024 | 57.50 | 58.37 | 57.46 | 57.76 | 57.26 | 12,982,800 |
12 Mar 2024 | 57.51 | 57.93 | 57.08 | 57.45 | 56.96 | 10,954,000 |
11 Mar 2024 | 57.15 | 57.54 | 56.63 | 57.41 | 56.92 | 9,176,900 |
08 Mar 2024 | 58.04 | 58.39 | 57.26 | 57.51 | 57.01 | 13,026,300 |
07 Mar 2024 | 57.54 | 58.12 | 57.03 | 57.72 | 57.22 | 14,720,300 |
06 Mar 2024 | 57.07 | 57.55 | 56.01 | 57.29 | 56.80 | 17,845,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |