Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 83.00 | 84.20 | 79.94 | 83.30 | 83.30 | 1,264,494 |
25 Jul 2024 | 81.00 | 83.20 | 80.40 | 80.60 | 80.60 | 1,718,535 |
24 Jul 2024 | 82.20 | 83.90 | 81.10 | 81.50 | 81.50 | 1,153,092 |
23 Jul 2024 | 82.80 | 84.10 | 81.40 | 81.70 | 81.70 | 624,750 |
22 Jul 2024 | 84.00 | 84.10 | 82.10 | 82.10 | 82.10 | 1,302,127 |
19 Jul 2024 | 83.50 | 84.10 | 80.50 | 82.50 | 82.50 | 801,427 |
18 Jul 2024 | 83.30 | 84.20 | 82.20 | 83.40 | 83.40 | 2,009,672 |
17 Jul 2024 | 83.50 | 83.50 | 82.30 | 82.80 | 82.80 | 1,250,586 |
16 Jul 2024 | 82.70 | 83.90 | 82.00 | 82.60 | 82.60 | 805,360 |
15 Jul 2024 | 79.60 | 83.50 | 79.60 | 82.70 | 82.70 | 1,718,326 |
12 Jul 2024 | 82.00 | 82.70 | 80.79 | 82.70 | 82.70 | 1,693,188 |
11 Jul 2024 | 81.80 | 82.60 | 81.70 | 82.60 | 82.60 | 2,265,249 |
10 Jul 2024 | 80.10 | 82.00 | 79.80 | 81.60 | 81.60 | 1,148,043 |
09 Jul 2024 | 80.90 | 81.60 | 79.60 | 79.70 | 79.70 | 1,394,253 |
08 Jul 2024 | 81.70 | 81.70 | 80.49 | 81.60 | 81.60 | 1,647,899 |
05 Jul 2024 | 82.20 | 82.20 | 80.80 | 81.50 | 81.50 | 1,351,864 |
04 Jul 2024 | 79.90 | 82.10 | 79.90 | 81.00 | 81.00 | 1,413,611 |
03 Jul 2024 | 80.50 | 82.00 | 78.00 | 80.80 | 80.80 | 2,219,708 |
02 Jul 2024 | 80.50 | 81.40 | 80.10 | 80.40 | 80.40 | 1,286,486 |
01 Jul 2024 | 81.00 | 82.20 | 80.00 | 81.50 | 81.50 | 1,797,851 |
28 Jun 2024 | 76.80 | 82.20 | 76.80 | 81.30 | 81.30 | 3,562,539 |
27 Jun 2024 | 79.50 | 79.50 | 77.10 | 79.10 | 79.10 | 2,037,166 |
26 Jun 2024 | 78.00 | 79.50 | 74.46 | 77.90 | 77.90 | 5,356,350 |
25 Jun 2024 | 77.80 | 78.50 | 77.00 | 77.00 | 77.00 | 1,539,255 |
24 Jun 2024 | 77.10 | 78.90 | 77.10 | 77.70 | 77.70 | 1,640,357 |
21 Jun 2024 | 77.10 | 78.80 | 77.10 | 77.10 | 77.10 | 1,525,319 |
20 Jun 2024 | 76.70 | 77.60 | 76.50 | 77.10 | 77.10 | 1,005,437 |
19 Jun 2024 | 76.10 | 78.30 | 76.10 | 76.50 | 76.50 | 4,528,637 |
18 Jun 2024 | 74.00 | 78.90 | 74.00 | 76.60 | 76.60 | 2,969,754 |
17 Jun 2024 | 73.80 | 75.70 | 73.70 | 73.70 | 73.70 | 1,338,983 |
14 Jun 2024 | 74.80 | 75.70 | 73.80 | 74.80 | 74.80 | 3,792,351 |
13 Jun 2024 | 73.80 | 74.60 | 73.10 | 73.10 | 73.10 | 1,423,228 |
12 Jun 2024 | 72.60 | 74.50 | 72.60 | 74.00 | 74.00 | 2,771,295 |
11 Jun 2024 | 73.00 | 74.20 | 72.40 | 72.40 | 72.40 | 1,005,740 |
10 Jun 2024 | 73.70 | 73.98 | 72.30 | 73.10 | 73.10 | 1,199,745 |
07 Jun 2024 | 73.00 | 73.70 | 72.49 | 73.70 | 73.70 | 959,734 |
06 Jun 2024 | 71.10 | 73.70 | 71.10 | 73.00 | 73.00 | 975,203 |
05 Jun 2024 | 71.50 | 73.10 | 71.40 | 72.70 | 72.70 | 2,639,931 |
04 Jun 2024 | 72.70 | 72.90 | 71.32 | 71.50 | 71.50 | 1,516,473 |
03 Jun 2024 | 72.10 | 73.60 | 71.50 | 72.00 | 72.00 | 1,735,381 |
31 May 2024 | 71.00 | 72.60 | 71.00 | 72.00 | 72.00 | 1,376,355 |
30 May 2024 | 71.60 | 72.90 | 71.00 | 71.80 | 71.80 | 4,787,682 |
29 May 2024 | 72.20 | 73.46 | 71.40 | 71.60 | 71.60 | 1,475,580 |
28 May 2024 | 73.00 | 74.00 | 72.10 | 72.50 | 72.50 | 1,576,386 |
24 May 2024 | 72.80 | 73.00 | 71.50 | 72.60 | 72.60 | 1,400,995 |
23 May 2024 | 74.90 | 76.00 | 70.94 | 71.80 | 71.80 | 6,016,743 |
23 May 2024 | 0.0209 Dividend | |||||
22 May 2024 | 76.70 | 77.40 | 76.10 | 76.80 | 76.78 | 1,524,437 |
21 May 2024 | 77.30 | 78.40 | 77.00 | 77.30 | 77.28 | 1,319,238 |
20 May 2024 | 77.80 | 78.80 | 77.30 | 77.80 | 77.78 | 1,148,891 |
17 May 2024 | 78.70 | 78.70 | 76.90 | 77.80 | 77.78 | 1,679,530 |
16 May 2024 | 78.60 | 79.00 | 77.00 | 77.50 | 77.48 | 1,321,478 |
15 May 2024 | 77.00 | 78.53 | 76.69 | 78.00 | 77.98 | 2,252,411 |
14 May 2024 | 77.40 | 77.90 | 75.79 | 77.00 | 76.98 | 1,352,606 |
13 May 2024 | 76.30 | 77.90 | 75.20 | 77.00 | 76.98 | 2,480,178 |
10 May 2024 | 75.40 | 77.53 | 75.18 | 76.60 | 76.58 | 3,008,227 |
09 May 2024 | 76.00 | 76.60 | 75.10 | 75.40 | 75.38 | 954,209 |
08 May 2024 | 75.90 | 76.60 | 75.20 | 76.10 | 76.08 | 4,044,559 |
07 May 2024 | 75.00 | 76.90 | 72.00 | 74.80 | 74.78 | 11,275,627 |
03 May 2024 | 75.90 | 76.80 | 75.04 | 75.50 | 75.48 | 588,178 |
02 May 2024 | 76.20 | 76.60 | 75.25 | 75.90 | 75.88 | 1,012,872 |
01 May 2024 | 75.00 | 76.20 | 75.00 | 76.20 | 76.18 | 560,608 |
30 Apr 2024 | 75.30 | 76.99 | 74.69 | 75.70 | 75.68 | 3,477,569 |
29 Apr 2024 | 75.10 | 75.70 | 73.70 | 75.00 | 74.98 | 3,871,312 |
26 Apr 2024 | 75.70 | 76.50 | 74.30 | 74.80 | 74.78 | 2,188,430 |
25 Apr 2024 | 75.20 | 76.44 | 75.10 | 76.00 | 75.98 | 2,830,073 |
24 Apr 2024 | 74.30 | 76.50 | 74.30 | 75.40 | 75.38 | 4,427,172 |
23 Apr 2024 | 73.50 | 74.70 | 72.63 | 74.70 | 74.68 | 1,469,728 |
22 Apr 2024 | 73.00 | 73.80 | 71.70 | 72.70 | 72.68 | 1,622,214 |
19 Apr 2024 | 73.00 | 73.60 | 71.70 | 72.90 | 72.88 | 1,544,322 |
18 Apr 2024 | 71.50 | 73.70 | 71.50 | 72.70 | 72.68 | 1,123,547 |
17 Apr 2024 | 72.10 | 72.60 | 71.69 | 72.00 | 71.98 | 2,132,691 |
16 Apr 2024 | 71.50 | 72.60 | 70.40 | 71.70 | 71.68 | 1,272,616 |
15 Apr 2024 | 72.30 | 72.30 | 71.60 | 71.60 | 71.58 | 1,102,229 |
12 Apr 2024 | 71.30 | 72.63 | 70.50 | 72.20 | 72.18 | 1,871,881 |
11 Apr 2024 | 71.70 | 72.90 | 70.30 | 70.30 | 70.28 | 2,098,417 |
10 Apr 2024 | 72.20 | 72.83 | 70.90 | 71.70 | 71.68 | 1,410,860 |
09 Apr 2024 | 72.10 | 72.60 | 71.50 | 71.50 | 71.48 | 740,785 |
08 Apr 2024 | 71.10 | 72.40 | 70.50 | 71.90 | 71.88 | 1,931,522 |
05 Apr 2024 | 72.20 | 72.20 | 70.50 | 70.50 | 70.48 | 1,264,364 |
04 Apr 2024 | 71.50 | 72.20 | 71.30 | 71.50 | 71.48 | 700,674 |
03 Apr 2024 | 72.00 | 72.40 | 71.30 | 71.90 | 71.88 | 820,053 |
02 Apr 2024 | 71.00 | 72.68 | 70.90 | 71.60 | 71.58 | 1,760,359 |
28 Mar 2024 | 71.60 | 72.30 | 70.90 | 71.50 | 71.48 | 2,631,723 |
27 Mar 2024 | 71.30 | 71.79 | 70.50 | 71.30 | 71.28 | 709,914 |
26 Mar 2024 | 71.40 | 73.90 | 70.50 | 71.20 | 71.18 | 1,121,156 |
25 Mar 2024 | 71.90 | 73.90 | 71.50 | 71.50 | 71.48 | 2,159,857 |
22 Mar 2024 | 73.30 | 73.90 | 71.90 | 71.90 | 71.88 | 1,674,219 |
21 Mar 2024 | 72.10 | 72.90 | 71.20 | 72.40 | 72.38 | 1,259,594 |
20 Mar 2024 | 71.40 | 73.10 | 71.10 | 72.00 | 71.98 | 1,213,519 |
19 Mar 2024 | 73.00 | 74.00 | 71.40 | 72.00 | 71.98 | 1,447,428 |
18 Mar 2024 | 73.30 | 74.30 | 73.00 | 73.20 | 73.18 | 852,738 |
15 Mar 2024 | 74.20 | 75.60 | 73.40 | 73.60 | 73.58 | 928,029 |
14 Mar 2024 | 74.50 | 75.50 | 74.00 | 74.00 | 73.98 | 888,109 |
13 Mar 2024 | 75.50 | 75.50 | 74.60 | 75.00 | 74.98 | 1,258,122 |
12 Mar 2024 | 76.00 | 76.00 | 74.60 | 74.70 | 74.68 | 2,012,670 |
11 Mar 2024 | 76.50 | 76.60 | 74.70 | 75.20 | 75.18 | 1,478,872 |
08 Mar 2024 | 75.00 | 75.80 | 74.80 | 75.80 | 75.78 | 1,324,107 |
07 Mar 2024 | 75.80 | 75.80 | 74.50 | 75.20 | 75.18 | 1,475,958 |
06 Mar 2024 | 75.50 | 76.40 | 74.60 | 75.50 | 75.48 | 906,805 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |