Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 70.70 | 71.22 | 70.44 | 71.14 | 71.14 | 434,997 |
25 Jul 2024 | 70.10 | 70.86 | 69.26 | 70.86 | 70.86 | 473,729 |
24 Jul 2024 | 70.10 | 71.26 | 69.86 | 70.90 | 70.90 | 607,982 |
23 Jul 2024 | 68.82 | 70.10 | 68.74 | 70.10 | 70.10 | 628,333 |
22 Jul 2024 | 67.86 | 68.92 | 67.86 | 68.52 | 68.52 | 400,203 |
19 Jul 2024 | 67.20 | 67.98 | 67.00 | 67.62 | 67.62 | 295,964 |
18 Jul 2024 | 68.62 | 68.64 | 67.70 | 67.70 | 67.70 | 597,138 |
17 Jul 2024 | 68.56 | 68.78 | 68.20 | 68.42 | 68.42 | 396,136 |
16 Jul 2024 | 68.12 | 68.72 | 67.76 | 68.68 | 68.68 | 293,636 |
15 Jul 2024 | 68.04 | 68.78 | 67.86 | 68.38 | 68.38 | 246,871 |
12 Jul 2024 | 68.22 | 68.48 | 67.94 | 68.40 | 68.40 | 332,707 |
11 Jul 2024 | 67.50 | 68.68 | 67.26 | 68.20 | 68.20 | 531,124 |
10 Jul 2024 | 66.74 | 67.44 | 66.44 | 67.44 | 67.44 | 444,289 |
09 Jul 2024 | 66.80 | 66.86 | 66.00 | 66.58 | 66.58 | 540,855 |
08 Jul 2024 | 66.72 | 67.60 | 66.68 | 67.02 | 67.02 | 395,594 |
05 Jul 2024 | 67.24 | 67.54 | 66.82 | 66.90 | 66.90 | 323,482 |
04 Jul 2024 | 66.58 | 67.20 | 66.58 | 67.14 | 67.14 | 345,632 |
03 Jul 2024 | 66.74 | 67.08 | 66.20 | 66.28 | 66.28 | 558,908 |
02 Jul 2024 | 66.00 | 66.52 | 65.56 | 66.22 | 66.22 | 401,788 |
01 Jul 2024 | 67.10 | 67.18 | 66.14 | 66.16 | 66.16 | 580,071 |
28 Jun 2024 | 66.24 | 66.24 | 65.60 | 65.90 | 65.90 | 468,880 |
27 Jun 2024 | 65.96 | 66.26 | 65.78 | 65.94 | 65.94 | 433,254 |
26 Jun 2024 | 67.02 | 67.14 | 65.52 | 65.94 | 65.94 | 491,155 |
25 Jun 2024 | 67.12 | 67.54 | 66.42 | 66.74 | 66.74 | 524,886 |
24 Jun 2024 | 66.52 | 67.12 | 66.32 | 67.12 | 67.12 | 455,407 |
21 Jun 2024 | 67.42 | 67.42 | 66.10 | 66.44 | 66.44 | 1,383,371 |
20 Jun 2024 | 66.84 | 67.62 | 66.78 | 67.34 | 67.34 | 629,403 |
19 Jun 2024 | 66.18 | 67.14 | 66.12 | 66.78 | 66.78 | 489,475 |
18 Jun 2024 | 66.00 | 66.36 | 65.34 | 66.28 | 66.28 | 703,247 |
17 Jun 2024 | 64.30 | 65.70 | 64.26 | 65.60 | 65.60 | 739,178 |
14 Jun 2024 | 64.28 | 64.58 | 63.14 | 64.16 | 64.16 | 668,530 |
13 Jun 2024 | 65.36 | 65.66 | 64.26 | 64.58 | 64.58 | 639,454 |
12 Jun 2024 | 64.20 | 66.10 | 64.20 | 65.74 | 65.74 | 691,366 |
11 Jun 2024 | 66.00 | 66.00 | 63.74 | 63.90 | 63.90 | 746,849 |
10 Jun 2024 | 65.76 | 66.12 | 65.30 | 66.12 | 66.12 | 431,868 |
07 Jun 2024 | 66.12 | 66.80 | 66.00 | 66.42 | 66.42 | 360,884 |
06 Jun 2024 | 66.18 | 66.46 | 65.46 | 66.12 | 66.12 | 615,253 |
05 Jun 2024 | 66.98 | 67.14 | 65.72 | 65.98 | 65.98 | 402,577 |
04 Jun 2024 | 67.64 | 67.72 | 66.24 | 66.78 | 66.78 | 519,482 |
03 Jun 2024 | 67.58 | 68.40 | 67.40 | 67.86 | 67.86 | 383,866 |
31 May 2024 | 66.68 | 67.26 | 66.58 | 66.86 | 66.86 | 1,161,825 |
30 May 2024 | 66.32 | 67.46 | 66.10 | 66.70 | 66.70 | 1,435,958 |
29 May 2024 | 66.78 | 67.16 | 66.30 | 66.64 | 66.64 | 437,993 |
28 May 2024 | 67.00 | 67.50 | 65.60 | 66.86 | 66.86 | 642,735 |
27 May 2024 | 67.08 | 68.06 | 66.86 | 67.88 | 67.88 | 304,391 |
27 May 2024 | 0.7 Dividend | |||||
24 May 2024 | 68.20 | 68.20 | 67.44 | 67.76 | 67.06 | 411,989 |
23 May 2024 | 67.88 | 69.26 | 67.74 | 68.94 | 68.23 | 412,905 |
22 May 2024 | 68.84 | 68.96 | 67.82 | 68.00 | 67.30 | 432,665 |
21 May 2024 | 68.50 | 69.12 | 67.82 | 68.82 | 68.11 | 455,526 |
20 May 2024 | 68.70 | 69.26 | 68.70 | 68.90 | 68.19 | 363,450 |
17 May 2024 | 67.54 | 68.48 | 67.38 | 68.48 | 67.77 | 762,776 |
16 May 2024 | 70.40 | 71.14 | 65.66 | 68.10 | 67.40 | 1,257,563 |
15 May 2024 | 69.30 | 70.02 | 68.86 | 70.02 | 69.30 | 703,677 |
14 May 2024 | 68.50 | 69.22 | 68.24 | 68.92 | 68.21 | 587,560 |
13 May 2024 | 68.76 | 69.16 | 68.26 | 68.64 | 67.93 | 614,955 |
13 May 2024 | 3.15 Dividend | |||||
10 May 2024 | 71.24 | 71.70 | 71.00 | 71.38 | 67.53 | 607,206 |
09 May 2024 | 70.70 | 71.14 | 70.54 | 71.12 | 67.28 | 435,719 |
08 May 2024 | 71.22 | 71.64 | 70.00 | 70.34 | 66.54 | 583,756 |
07 May 2024 | 70.32 | 71.38 | 69.94 | 71.22 | 67.37 | 591,652 |
06 May 2024 | 70.08 | 70.38 | 69.80 | 70.14 | 66.35 | 358,492 |
03 May 2024 | 70.10 | 70.64 | 69.62 | 70.00 | 66.22 | 375,411 |
02 May 2024 | 70.00 | 70.92 | 69.24 | 69.90 | 66.13 | 526,220 |
30 Apr 2024 | 69.50 | 69.92 | 69.28 | 69.90 | 66.13 | 675,557 |
29 Apr 2024 | 68.92 | 69.72 | 68.74 | 69.28 | 65.54 | 476,167 |
26 Apr 2024 | 69.88 | 70.06 | 68.68 | 68.92 | 65.20 | 537,102 |
25 Apr 2024 | 71.62 | 71.62 | 69.16 | 69.50 | 65.75 | 617,704 |
24 Apr 2024 | 71.28 | 71.56 | 70.92 | 71.38 | 67.53 | 472,853 |
23 Apr 2024 | 71.00 | 71.36 | 70.66 | 71.06 | 67.22 | 471,616 |
22 Apr 2024 | 70.00 | 70.94 | 69.88 | 70.82 | 67.00 | 473,020 |
19 Apr 2024 | 69.22 | 69.80 | 68.08 | 69.60 | 65.84 | 523,769 |
18 Apr 2024 | 68.84 | 70.08 | 68.84 | 70.00 | 66.22 | 657,606 |
17 Apr 2024 | 67.74 | 69.28 | 67.68 | 68.64 | 64.93 | 420,528 |
16 Apr 2024 | 67.80 | 68.04 | 67.28 | 67.60 | 63.95 | 437,482 |
15 Apr 2024 | 68.96 | 69.30 | 68.38 | 68.50 | 64.80 | 433,122 |
12 Apr 2024 | 68.82 | 70.00 | 68.48 | 68.68 | 64.97 | 425,775 |
11 Apr 2024 | 68.76 | 69.18 | 67.92 | 68.96 | 65.24 | 548,308 |
10 Apr 2024 | 69.56 | 69.68 | 68.32 | 68.76 | 65.05 | 509,573 |
09 Apr 2024 | 69.90 | 70.04 | 69.20 | 69.20 | 65.46 | 389,701 |
08 Apr 2024 | 69.24 | 70.10 | 69.22 | 69.92 | 66.14 | 659,308 |
05 Apr 2024 | 68.86 | 69.34 | 68.30 | 69.30 | 65.56 | 462,162 |
04 Apr 2024 | 69.56 | 69.82 | 68.98 | 69.64 | 65.88 | 495,591 |
03 Apr 2024 | 69.48 | 69.84 | 69.30 | 69.40 | 65.65 | 569,017 |
02 Apr 2024 | 69.14 | 69.62 | 68.88 | 69.36 | 65.61 | 553,150 |
28 Mar 2024 | 69.52 | 69.70 | 69.14 | 69.42 | 65.67 | 530,979 |
27 Mar 2024 | 69.26 | 69.86 | 69.10 | 69.48 | 65.73 | 451,411 |
26 Mar 2024 | 68.68 | 69.30 | 68.56 | 69.02 | 65.29 | 449,951 |
25 Mar 2024 | 68.30 | 68.82 | 68.28 | 68.78 | 65.07 | 528,401 |
22 Mar 2024 | 68.74 | 69.14 | 68.26 | 68.26 | 64.57 | 716,209 |
21 Mar 2024 | 68.66 | 68.98 | 68.16 | 68.90 | 65.18 | 481,650 |
20 Mar 2024 | 68.56 | 68.88 | 67.54 | 68.22 | 64.54 | 449,925 |
19 Mar 2024 | 68.52 | 68.84 | 68.12 | 68.74 | 65.03 | 508,451 |
18 Mar 2024 | 69.00 | 69.12 | 68.04 | 68.50 | 64.80 | 296,069 |
15 Mar 2024 | 68.54 | 69.58 | 68.54 | 69.04 | 65.31 | 1,542,157 |
14 Mar 2024 | 68.12 | 68.54 | 67.76 | 68.18 | 64.50 | 391,166 |
13 Mar 2024 | 68.50 | 69.06 | 68.24 | 68.44 | 64.74 | 497,050 |
12 Mar 2024 | 67.80 | 68.70 | 67.64 | 68.62 | 64.91 | 675,085 |
11 Mar 2024 | 67.50 | 68.06 | 67.22 | 67.58 | 63.93 | 499,914 |
08 Mar 2024 | 67.60 | 68.28 | 67.30 | 67.88 | 64.21 | 512,890 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |