Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 76.95 | 79.51 | 76.30 | 78.51 | 78.51 | 2,775,700 |
25 Jul 2024 | 76.48 | 77.59 | 76.21 | 76.43 | 76.43 | 1,998,000 |
24 Jul 2024 | 75.89 | 76.50 | 75.31 | 76.04 | 76.04 | 1,378,900 |
23 Jul 2024 | 75.12 | 75.44 | 74.93 | 75.11 | 75.11 | 1,131,400 |
22 Jul 2024 | 74.82 | 75.37 | 74.55 | 75.20 | 75.20 | 1,165,000 |
19 Jul 2024 | 75.35 | 75.42 | 74.56 | 74.94 | 74.94 | 1,325,200 |
18 Jul 2024 | 75.03 | 76.42 | 74.96 | 75.09 | 75.09 | 2,459,800 |
17 Jul 2024 | 74.22 | 76.06 | 74.22 | 75.35 | 75.35 | 2,916,900 |
16 Jul 2024 | 73.72 | 74.22 | 73.21 | 73.92 | 73.92 | 1,861,500 |
15 Jul 2024 | 74.18 | 74.18 | 72.92 | 73.05 | 73.05 | 1,541,200 |
12 Jul 2024 | 74.56 | 75.45 | 74.50 | 74.84 | 74.84 | 1,478,200 |
11 Jul 2024 | 72.84 | 74.35 | 72.73 | 74.28 | 74.28 | 1,182,600 |
10 Jul 2024 | 71.91 | 72.47 | 71.54 | 72.39 | 72.39 | 1,038,700 |
09 Jul 2024 | 71.55 | 72.00 | 71.31 | 71.53 | 71.53 | 1,498,800 |
08 Jul 2024 | 71.59 | 72.06 | 71.33 | 71.57 | 71.57 | 2,380,400 |
08 Jul 2024 | 0.78 Dividend | |||||
05 Jul 2024 | 71.97 | 72.74 | 71.73 | 72.40 | 71.62 | 2,022,300 |
03 Jul 2024 | 71.75 | 72.66 | 71.64 | 71.82 | 71.05 | 875,300 |
02 Jul 2024 | 71.34 | 72.34 | 71.17 | 71.63 | 70.86 | 2,484,200 |
01 Jul 2024 | 72.40 | 72.40 | 70.91 | 71.19 | 70.42 | 1,554,600 |
28 Jun 2024 | 72.28 | 72.45 | 71.24 | 71.81 | 71.04 | 2,647,100 |
27 Jun 2024 | 71.87 | 72.07 | 71.53 | 72.04 | 71.26 | 1,039,800 |
26 Jun 2024 | 71.45 | 71.97 | 70.98 | 71.85 | 71.08 | 1,202,900 |
25 Jun 2024 | 72.70 | 72.70 | 71.60 | 71.86 | 71.09 | 1,184,500 |
24 Jun 2024 | 71.67 | 72.95 | 71.43 | 72.76 | 71.98 | 1,515,100 |
21 Jun 2024 | 72.01 | 72.80 | 71.50 | 71.64 | 70.87 | 3,311,100 |
20 Jun 2024 | 71.39 | 72.19 | 71.27 | 71.88 | 71.11 | 1,751,600 |
18 Jun 2024 | 71.29 | 71.79 | 71.17 | 71.48 | 70.71 | 1,365,700 |
17 Jun 2024 | 72.62 | 72.62 | 71.49 | 71.53 | 70.76 | 1,982,500 |
14 Jun 2024 | 73.03 | 73.33 | 72.48 | 73.21 | 72.42 | 1,336,100 |
13 Jun 2024 | 73.62 | 74.55 | 72.72 | 73.45 | 72.66 | 1,150,100 |
12 Jun 2024 | 74.51 | 74.70 | 73.32 | 73.55 | 72.76 | 2,007,500 |
11 Jun 2024 | 73.24 | 73.96 | 72.85 | 73.61 | 72.82 | 2,303,200 |
10 Jun 2024 | 74.05 | 74.70 | 73.72 | 73.85 | 73.05 | 1,649,400 |
07 Jun 2024 | 73.97 | 74.61 | 73.55 | 73.98 | 73.18 | 1,386,900 |
06 Jun 2024 | 75.13 | 75.97 | 74.33 | 74.50 | 73.70 | 1,278,400 |
05 Jun 2024 | 76.41 | 76.48 | 75.16 | 75.43 | 74.62 | 1,307,200 |
04 Jun 2024 | 75.98 | 76.81 | 75.60 | 76.52 | 75.70 | 1,619,300 |
03 Jun 2024 | 76.58 | 77.04 | 75.96 | 76.28 | 75.46 | 2,351,700 |
31 May 2024 | 74.97 | 77.02 | 74.74 | 76.85 | 76.02 | 5,116,600 |
30 May 2024 | 73.61 | 74.70 | 73.58 | 74.67 | 73.87 | 1,598,300 |
29 May 2024 | 73.52 | 73.88 | 73.14 | 73.35 | 72.56 | 2,244,800 |
28 May 2024 | 74.50 | 75.14 | 74.08 | 74.14 | 73.34 | 2,086,300 |
24 May 2024 | 74.49 | 74.90 | 74.28 | 74.57 | 73.77 | 1,496,300 |
23 May 2024 | 75.20 | 75.20 | 74.17 | 74.25 | 73.45 | 1,884,300 |
22 May 2024 | 76.44 | 76.59 | 75.38 | 75.55 | 74.74 | 1,202,400 |
21 May 2024 | 76.13 | 76.83 | 75.88 | 76.77 | 75.94 | 1,321,800 |
20 May 2024 | 76.40 | 76.48 | 75.83 | 76.10 | 75.28 | 1,128,500 |
17 May 2024 | 76.16 | 76.39 | 75.70 | 76.30 | 75.48 | 1,294,300 |
16 May 2024 | 75.81 | 76.35 | 75.76 | 75.86 | 75.04 | 1,334,100 |
15 May 2024 | 75.88 | 75.99 | 75.15 | 75.72 | 74.90 | 1,896,700 |
14 May 2024 | 75.50 | 75.66 | 74.60 | 74.92 | 74.11 | 1,339,800 |
13 May 2024 | 74.95 | 75.34 | 74.32 | 74.44 | 73.64 | 1,262,500 |
10 May 2024 | 75.00 | 75.09 | 74.08 | 74.89 | 74.08 | 2,189,200 |
09 May 2024 | 73.81 | 74.88 | 73.62 | 74.76 | 73.95 | 2,207,000 |
08 May 2024 | 73.73 | 73.97 | 73.35 | 73.85 | 73.05 | 1,579,900 |
07 May 2024 | 73.50 | 73.99 | 73.00 | 73.89 | 73.09 | 1,687,300 |
06 May 2024 | 72.60 | 73.04 | 72.14 | 73.02 | 72.23 | 1,289,900 |
03 May 2024 | 72.50 | 72.68 | 71.77 | 72.34 | 71.56 | 1,476,200 |
02 May 2024 | 71.37 | 72.08 | 71.13 | 71.97 | 71.19 | 2,007,200 |
01 May 2024 | 70.56 | 71.90 | 69.31 | 71.28 | 70.51 | 2,646,500 |
30 Apr 2024 | 71.00 | 71.83 | 70.13 | 71.06 | 70.29 | 3,091,400 |
29 Apr 2024 | 70.48 | 71.34 | 70.44 | 71.33 | 70.56 | 2,448,500 |
26 Apr 2024 | 71.16 | 71.53 | 70.00 | 70.14 | 69.38 | 2,625,000 |
25 Apr 2024 | 70.70 | 71.27 | 69.76 | 71.13 | 70.36 | 2,164,400 |
24 Apr 2024 | 70.19 | 71.15 | 69.83 | 70.82 | 70.06 | 3,702,500 |
23 Apr 2024 | 70.70 | 71.49 | 70.48 | 70.85 | 70.09 | 1,713,500 |
22 Apr 2024 | 69.95 | 71.20 | 69.62 | 70.66 | 69.90 | 1,438,500 |
19 Apr 2024 | 68.28 | 70.10 | 68.28 | 69.93 | 69.18 | 1,342,500 |
18 Apr 2024 | 68.37 | 68.52 | 67.73 | 68.13 | 67.40 | 1,359,800 |
17 Apr 2024 | 67.37 | 68.12 | 67.00 | 68.04 | 67.31 | 1,719,100 |
16 Apr 2024 | 67.76 | 67.80 | 66.56 | 66.81 | 66.09 | 1,425,900 |
15 Apr 2024 | 69.16 | 69.22 | 67.53 | 67.88 | 67.15 | 1,158,200 |
12 Apr 2024 | 68.85 | 69.36 | 68.14 | 68.63 | 67.89 | 1,311,200 |
11 Apr 2024 | 69.26 | 69.43 | 68.44 | 68.84 | 68.10 | 1,517,700 |
10 Apr 2024 | 69.39 | 69.39 | 68.43 | 68.92 | 68.18 | 1,642,200 |
09 Apr 2024 | 70.98 | 71.21 | 70.54 | 70.89 | 70.13 | 1,552,100 |
08 Apr 2024 | 70.85 | 71.33 | 70.29 | 70.68 | 69.92 | 1,898,600 |
05 Apr 2024 | 69.43 | 71.26 | 69.22 | 70.82 | 70.06 | 2,880,200 |
04 Apr 2024 | 70.67 | 70.71 | 69.18 | 69.85 | 69.10 | 1,375,500 |
03 Apr 2024 | 70.22 | 70.49 | 69.86 | 69.90 | 69.15 | 1,302,800 |
02 Apr 2024 | 70.22 | 70.81 | 69.96 | 70.13 | 69.37 | 1,327,000 |
01 Apr 2024 | 70.58 | 70.58 | 69.47 | 70.44 | 69.68 | 1,306,600 |
28 Mar 2024 | 69.48 | 70.84 | 69.39 | 70.73 | 69.97 | 1,898,500 |
27 Mar 2024 | 67.99 | 69.46 | 67.94 | 69.40 | 68.65 | 1,639,000 |
27 Mar 2024 | 0.78 Dividend | |||||
26 Mar 2024 | 69.24 | 69.33 | 68.19 | 68.23 | 66.72 | 1,813,400 |
25 Mar 2024 | 69.82 | 69.92 | 69.04 | 69.23 | 67.70 | 1,161,200 |
22 Mar 2024 | 70.59 | 70.59 | 69.37 | 69.56 | 68.02 | 1,401,400 |
21 Mar 2024 | 69.57 | 71.09 | 69.52 | 70.17 | 68.62 | 1,823,400 |
20 Mar 2024 | 69.38 | 69.94 | 68.79 | 69.50 | 67.97 | 1,637,700 |
19 Mar 2024 | 69.09 | 69.64 | 68.75 | 69.50 | 67.97 | 1,225,500 |
18 Mar 2024 | 68.86 | 69.32 | 68.46 | 68.96 | 67.44 | 1,282,800 |
15 Mar 2024 | 68.14 | 69.19 | 68.14 | 68.80 | 67.28 | 4,035,600 |
14 Mar 2024 | 69.30 | 69.68 | 67.99 | 68.45 | 66.94 | 1,784,500 |
13 Mar 2024 | 69.73 | 70.30 | 69.38 | 69.65 | 68.11 | 1,607,600 |
12 Mar 2024 | 68.97 | 69.52 | 68.71 | 69.46 | 67.93 | 1,387,600 |
11 Mar 2024 | 69.11 | 69.86 | 69.00 | 69.39 | 67.86 | 1,273,500 |
08 Mar 2024 | 69.02 | 69.48 | 68.67 | 69.27 | 67.74 | 920,300 |
07 Mar 2024 | 68.91 | 69.20 | 68.54 | 68.96 | 67.44 | 1,193,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |