Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 63.52 | 64.36 | 63.52 | 64.36 | 64.36 | - |
26 Jul 2024 | 0.39 Dividend | |||||
25 Jul 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.20 | - |
24 Jul 2024 | 62.56 | 62.59 | 62.53 | 62.59 | 62.20 | - |
23 Jul 2024 | 62.73 | 63.26 | 62.68 | 62.68 | 62.29 | - |
22 Jul 2024 | 62.44 | 62.55 | 62.41 | 62.41 | 62.02 | - |
19 Jul 2024 | 63.11 | 63.60 | 62.38 | 62.38 | 61.99 | - |
18 Jul 2024 | 64.30 | 64.30 | 64.18 | 64.26 | 63.86 | - |
17 Jul 2024 | 63.22 | 63.90 | 63.02 | 63.90 | 63.50 | - |
16 Jul 2024 | 62.29 | 63.41 | 62.29 | 63.41 | 63.01 | - |
15 Jul 2024 | 60.30 | 61.89 | 59.87 | 61.89 | 61.50 | - |
12 Jul 2024 | 60.04 | 60.74 | 58.81 | 60.74 | 60.36 | 23 |
11 Jul 2024 | 58.59 | 59.41 | 58.50 | 59.41 | 59.04 | - |
10 Jul 2024 | 57.66 | 58.83 | 57.57 | 58.03 | 57.67 | - |
09 Jul 2024 | 58.26 | 58.55 | 57.43 | 57.43 | 57.07 | - |
08 Jul 2024 | 58.28 | 58.52 | 57.93 | 57.93 | 57.57 | - |
05 Jul 2024 | 58.03 | 58.03 | 57.90 | 57.90 | 57.54 | - |
04 Jul 2024 | 58.09 | 58.09 | 57.97 | 57.97 | 57.61 | - |
03 Jul 2024 | 58.36 | 58.36 | 58.20 | 58.20 | 57.84 | - |
02 Jul 2024 | 57.86 | 57.97 | 57.86 | 57.97 | 57.61 | - |
01 Jul 2024 | 58.97 | 58.97 | 58.09 | 58.09 | 57.73 | - |
28 Jun 2024 | 59.23 | 59.23 | 58.92 | 58.92 | 58.55 | - |
27 Jun 2024 | 59.22 | 59.35 | 59.22 | 59.35 | 58.98 | - |
26 Jun 2024 | 60.30 | 60.30 | 59.43 | 59.43 | 59.06 | - |
25 Jun 2024 | 60.69 | 60.69 | 59.87 | 59.87 | 59.50 | - |
24 Jun 2024 | 61.12 | 61.15 | 61.12 | 61.15 | 60.77 | - |
21 Jun 2024 | 60.86 | 61.03 | 60.86 | 61.03 | 60.65 | - |
20 Jun 2024 | 60.52 | 60.52 | 60.46 | 60.46 | 60.08 | - |
19 Jun 2024 | 60.44 | 60.44 | 60.44 | 60.44 | 60.06 | - |
18 Jun 2024 | 60.08 | 60.08 | 59.95 | 59.95 | 59.58 | - |
17 Jun 2024 | 58.92 | 59.37 | 58.92 | 59.37 | 59.00 | - |
14 Jun 2024 | 57.97 | 58.25 | 57.97 | 58.16 | 57.80 | 100 |
13 Jun 2024 | 59.21 | 59.21 | 59.21 | 59.21 | 58.84 | - |
12 Jun 2024 | 58.97 | 59.28 | 58.97 | 59.28 | 58.91 | - |
11 Jun 2024 | 58.86 | 58.86 | 58.66 | 58.66 | 58.29 | - |
10 Jun 2024 | 59.33 | 59.33 | 59.12 | 59.12 | 58.75 | - |
07 Jun 2024 | 58.86 | 59.52 | 58.86 | 59.52 | 59.15 | - |
06 Jun 2024 | 59.94 | 59.94 | 59.02 | 59.02 | 58.65 | - |
05 Jun 2024 | 59.27 | 59.73 | 59.27 | 59.73 | 59.36 | - |
04 Jun 2024 | 58.93 | 58.96 | 58.93 | 58.96 | 58.59 | - |
03 Jun 2024 | 60.95 | 60.95 | 59.21 | 59.21 | 58.84 | - |
31 May 2024 | 59.97 | 59.97 | 59.37 | 59.37 | 59.00 | - |
30 May 2024 | 59.50 | 59.55 | 59.50 | 59.55 | 59.18 | - |
29 May 2024 | 59.52 | 59.52 | 59.31 | 59.31 | 58.94 | - |
28 May 2024 | 60.41 | 60.41 | 59.91 | 59.91 | 59.54 | - |
27 May 2024 | 60.30 | 60.37 | 60.30 | 60.37 | 59.99 | - |
24 May 2024 | 60.82 | 60.82 | 60.79 | 60.79 | 60.41 | - |
23 May 2024 | 61.67 | 61.67 | 60.88 | 60.88 | 60.50 | - |
22 May 2024 | 61.12 | 61.42 | 61.12 | 61.42 | 61.04 | - |
21 May 2024 | 61.32 | 61.32 | 61.10 | 61.10 | 60.72 | - |
20 May 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 60.69 | - |
17 May 2024 | 61.57 | 61.57 | 60.86 | 60.86 | 60.48 | - |
16 May 2024 | 61.65 | 61.65 | 61.43 | 61.43 | 61.05 | - |
15 May 2024 | 62.10 | 62.10 | 62.10 | 62.10 | 61.71 | - |
14 May 2024 | 62.49 | 62.49 | 62.12 | 62.12 | 61.73 | - |
13 May 2024 | 63.16 | 63.16 | 62.67 | 62.67 | 62.28 | - |
10 May 2024 | 62.86 | 62.86 | 62.81 | 62.81 | 62.42 | - |
09 May 2024 | 62.15 | 62.78 | 62.15 | 62.78 | 62.39 | - |
08 May 2024 | 61.89 | 61.93 | 61.89 | 61.93 | 61.54 | - |
07 May 2024 | 62.05 | 62.20 | 62.05 | 62.20 | 61.81 | - |
06 May 2024 | 63.73 | 63.73 | 62.29 | 62.29 | 61.90 | - |
03 May 2024 | 63.38 | 63.38 | 63.37 | 63.37 | 62.98 | - |
02 May 2024 | 63.63 | 63.63 | 63.46 | 63.46 | 63.06 | - |
30 Apr 2024 | 63.98 | 63.98 | 63.76 | 63.76 | 63.36 | - |
29 Apr 2024 | 63.78 | 63.78 | 63.67 | 63.67 | 63.27 | - |
26 Apr 2024 | 63.19 | 63.86 | 63.19 | 63.86 | 63.46 | - |
25 Apr 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.69 | - |
24 Apr 2024 | 62.79 | 63.18 | 62.79 | 63.18 | 62.79 | - |
24 Apr 2024 | 0.39 Dividend | |||||
23 Apr 2024 | 63.39 | 63.41 | 63.39 | 63.41 | 62.63 | - |
22 Apr 2024 | 63.66 | 63.66 | 63.23 | 63.23 | 62.45 | - |
19 Apr 2024 | 64.03 | 64.03 | 64.03 | 64.03 | 63.24 | - |
18 Apr 2024 | 64.28 | 64.28 | 64.03 | 64.03 | 63.24 | - |
17 Apr 2024 | 64.78 | 64.78 | 64.32 | 64.32 | 63.53 | - |
16 Apr 2024 | 65.27 | 65.27 | 64.94 | 64.94 | 64.14 | - |
15 Apr 2024 | 66.40 | 66.40 | 65.57 | 65.57 | 64.76 | - |
12 Apr 2024 | 66.44 | 66.44 | 66.44 | 66.44 | 65.62 | - |
11 Apr 2024 | 69.62 | 69.62 | 66.44 | 66.44 | 65.62 | 141 |
10 Apr 2024 | 69.98 | 70.05 | 69.98 | 70.05 | 69.19 | - |
09 Apr 2024 | 69.91 | 69.91 | 69.32 | 69.32 | 68.46 | - |
08 Apr 2024 | 70.65 | 70.65 | 70.28 | 70.28 | 69.41 | - |
05 Apr 2024 | 69.51 | 70.51 | 69.51 | 70.51 | 69.64 | - |
04 Apr 2024 | 70.59 | 70.59 | 70.32 | 70.32 | 69.45 | - |
03 Apr 2024 | 70.78 | 70.78 | 70.58 | 70.58 | 69.71 | - |
02 Apr 2024 | 71.49 | 71.49 | 71.06 | 71.06 | 70.18 | - |
28 Mar 2024 | 71.45 | 71.45 | 71.45 | 71.45 | 70.57 | - |
27 Mar 2024 | 71.37 | 71.37 | 71.01 | 71.01 | 70.13 | - |
26 Mar 2024 | 71.11 | 71.16 | 71.11 | 71.16 | 70.28 | - |
25 Mar 2024 | 73.44 | 73.44 | 71.29 | 71.29 | 70.41 | - |
22 Mar 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 71.51 | - |
21 Mar 2024 | 71.07 | 72.63 | 71.07 | 72.63 | 71.73 | - |
20 Mar 2024 | 70.13 | 70.78 | 70.13 | 70.78 | 69.91 | - |
19 Mar 2024 | 69.67 | 70.02 | 69.67 | 70.02 | 69.16 | - |
18 Mar 2024 | 69.01 | 69.70 | 69.01 | 69.70 | 68.84 | - |
15 Mar 2024 | 68.47 | 69.18 | 68.47 | 69.18 | 68.33 | - |
14 Mar 2024 | 68.10 | 69.26 | 68.10 | 69.26 | 68.41 | - |
13 Mar 2024 | 68.72 | 68.72 | 68.63 | 68.63 | 67.78 | - |
12 Mar 2024 | 68.08 | 68.71 | 68.08 | 68.71 | 67.86 | - |
11 Mar 2024 | 69.02 | 69.02 | 67.85 | 67.85 | 67.01 | - |
08 Mar 2024 | 69.49 | 69.85 | 69.49 | 69.85 | 68.99 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |