Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 74.10 | 75.68 | 74.10 | 75.31 | 75.31 | 30,900 |
25 Jul 2024 | 72.42 | 74.42 | 72.42 | 72.89 | 72.89 | 9,400 |
24 Jul 2024 | 74.40 | 74.99 | 72.29 | 72.29 | 72.29 | 8,600 |
23 Jul 2024 | 73.90 | 75.17 | 73.34 | 74.97 | 74.97 | 8,200 |
22 Jul 2024 | 73.00 | 74.18 | 72.37 | 74.18 | 74.18 | 27,400 |
19 Jul 2024 | 72.56 | 73.14 | 72.43 | 72.48 | 72.48 | 8,000 |
18 Jul 2024 | 73.01 | 74.66 | 72.42 | 72.79 | 72.79 | 12,100 |
17 Jul 2024 | 74.42 | 74.90 | 72.81 | 72.81 | 72.81 | 18,300 |
16 Jul 2024 | 72.34 | 75.01 | 72.34 | 74.98 | 74.98 | 22,000 |
15 Jul 2024 | 71.59 | 72.65 | 71.49 | 71.83 | 71.83 | 22,500 |
12 Jul 2024 | 70.82 | 71.93 | 70.82 | 71.23 | 71.23 | 17,200 |
11 Jul 2024 | 68.50 | 70.42 | 68.50 | 70.27 | 70.27 | 20,800 |
10 Jul 2024 | 66.54 | 67.55 | 66.54 | 67.45 | 67.45 | 10,100 |
09 Jul 2024 | 66.52 | 66.94 | 66.28 | 66.28 | 66.28 | 39,300 |
08 Jul 2024 | 66.71 | 67.14 | 66.50 | 66.60 | 66.60 | 44,600 |
05 Jul 2024 | 66.86 | 66.86 | 66.06 | 66.29 | 66.29 | 33,000 |
03 Jul 2024 | 66.62 | 66.90 | 66.36 | 66.79 | 66.79 | 32,900 |
02 Jul 2024 | 66.00 | 66.43 | 65.93 | 66.43 | 66.43 | 67,400 |
01 Jul 2024 | 67.96 | 67.96 | 66.32 | 66.36 | 66.36 | 32,600 |
28 Jun 2024 | 68.41 | 68.98 | 67.53 | 67.81 | 67.81 | 19,100 |
27 Jun 2024 | 67.84 | 68.10 | 67.63 | 67.88 | 67.88 | 12,900 |
26 Jun 2024 | 67.23 | 67.61 | 67.23 | 67.61 | 67.61 | 19,900 |
25 Jun 2024 | 68.96 | 68.96 | 67.18 | 67.60 | 67.60 | 40,300 |
24 Jun 2024 | 68.95 | 69.33 | 68.72 | 69.08 | 69.08 | 10,700 |
24 Jun 2024 | 0.049 Dividend | |||||
21 Jun 2024 | 68.86 | 68.86 | 67.81 | 68.75 | 68.70 | 18,800 |
20 Jun 2024 | 70.14 | 70.17 | 68.84 | 68.95 | 68.90 | 39,100 |
18 Jun 2024 | 70.10 | 70.38 | 69.76 | 70.18 | 70.13 | 11,400 |
17 Jun 2024 | 69.10 | 70.24 | 69.05 | 70.14 | 70.09 | 10,100 |
14 Jun 2024 | 69.21 | 69.41 | 68.67 | 69.17 | 69.12 | 11,500 |
13 Jun 2024 | 70.05 | 70.13 | 69.38 | 70.00 | 69.95 | 15,300 |
12 Jun 2024 | 69.98 | 71.10 | 69.74 | 70.10 | 70.05 | 34,500 |
11 Jun 2024 | 68.49 | 68.49 | 68.10 | 68.35 | 68.30 | 15,100 |
10 Jun 2024 | 68.02 | 69.00 | 67.90 | 69.00 | 68.95 | 11,200 |
07 Jun 2024 | 68.37 | 68.83 | 68.01 | 68.45 | 68.40 | 18,200 |
06 Jun 2024 | 69.67 | 69.79 | 68.95 | 68.97 | 68.92 | 19,000 |
05 Jun 2024 | 69.12 | 69.71 | 68.66 | 69.71 | 69.66 | 16,300 |
04 Jun 2024 | 69.61 | 69.71 | 68.52 | 68.74 | 68.69 | 49,700 |
03 Jun 2024 | 71.14 | 71.21 | 69.59 | 69.95 | 69.90 | 27,000 |
31 May 2024 | 70.38 | 70.78 | 69.51 | 70.77 | 70.72 | 26,600 |
30 May 2024 | 69.27 | 70.16 | 69.27 | 70.14 | 70.09 | 7,100 |
29 May 2024 | 69.07 | 69.33 | 68.72 | 69.04 | 68.99 | 315,400 |
28 May 2024 | 71.19 | 71.19 | 69.71 | 69.80 | 69.75 | 47,600 |
24 May 2024 | 70.63 | 70.84 | 70.28 | 70.74 | 70.69 | 13,700 |
23 May 2024 | 70.98 | 70.98 | 69.89 | 70.13 | 70.08 | 56,500 |
22 May 2024 | 71.96 | 71.96 | 70.34 | 70.74 | 70.69 | 16,100 |
21 May 2024 | 72.24 | 72.25 | 71.60 | 72.15 | 72.10 | 20,000 |
20 May 2024 | 72.46 | 72.89 | 72.36 | 72.52 | 72.47 | 14,800 |
17 May 2024 | 72.84 | 72.84 | 72.14 | 72.47 | 72.42 | 12,700 |
16 May 2024 | 74.68 | 74.68 | 72.42 | 72.42 | 72.37 | 12,700 |
15 May 2024 | 73.71 | 74.77 | 73.71 | 74.65 | 74.60 | 41,200 |
14 May 2024 | 72.76 | 72.76 | 72.34 | 72.70 | 72.65 | 14,000 |
13 May 2024 | 73.43 | 73.43 | 72.33 | 72.33 | 72.28 | 17,700 |
10 May 2024 | 72.86 | 72.92 | 72.69 | 72.88 | 72.83 | 22,400 |
09 May 2024 | 71.54 | 72.49 | 71.54 | 72.45 | 72.40 | 7,700 |
08 May 2024 | 71.57 | 71.70 | 71.29 | 71.50 | 71.45 | 17,600 |
07 May 2024 | 72.40 | 72.40 | 71.88 | 71.88 | 71.83 | 54,200 |
06 May 2024 | 71.88 | 72.30 | 71.86 | 72.29 | 72.24 | 16,900 |
03 May 2024 | 71.62 | 72.61 | 71.08 | 71.15 | 71.10 | 15,400 |
02 May 2024 | 70.22 | 70.22 | 68.97 | 70.10 | 70.05 | 55,800 |
01 May 2024 | 69.10 | 70.83 | 68.69 | 69.38 | 69.33 | 35,100 |
30 Apr 2024 | 70.54 | 70.54 | 69.07 | 69.07 | 69.02 | 33,900 |
29 Apr 2024 | 70.95 | 70.95 | 70.40 | 70.79 | 70.74 | 12,300 |
26 Apr 2024 | 70.05 | 70.72 | 70.05 | 70.54 | 70.49 | 9,500 |
25 Apr 2024 | 68.62 | 69.56 | 67.61 | 69.37 | 69.32 | 11,800 |
24 Apr 2024 | 69.87 | 70.62 | 68.71 | 69.43 | 69.38 | 21,800 |
23 Apr 2024 | 68.02 | 70.10 | 68.02 | 70.00 | 69.95 | 39,400 |
22 Apr 2024 | 67.64 | 68.31 | 67.09 | 67.81 | 67.76 | 23,400 |
19 Apr 2024 | 67.39 | 67.91 | 66.72 | 67.16 | 67.11 | 11,800 |
18 Apr 2024 | 68.63 | 69.05 | 67.47 | 67.47 | 67.42 | 13,700 |
17 Apr 2024 | 68.78 | 68.78 | 67.44 | 67.64 | 67.59 | 15,800 |
16 Apr 2024 | 68.96 | 68.96 | 67.68 | 68.34 | 68.29 | 21,900 |
15 Apr 2024 | 70.96 | 71.07 | 69.13 | 69.18 | 69.13 | 43,800 |
12 Apr 2024 | 70.46 | 70.78 | 70.01 | 70.38 | 70.33 | 15,800 |
11 Apr 2024 | 70.45 | 71.14 | 70.45 | 70.95 | 70.90 | 32,800 |
10 Apr 2024 | 71.09 | 71.32 | 70.34 | 70.34 | 70.29 | 28,000 |
09 Apr 2024 | 73.80 | 73.80 | 71.91 | 72.93 | 72.88 | 31,600 |
08 Apr 2024 | 74.11 | 74.28 | 73.44 | 73.54 | 73.49 | 16,000 |
05 Apr 2024 | 72.46 | 73.78 | 72.46 | 73.72 | 73.67 | 21,400 |
04 Apr 2024 | 74.05 | 74.29 | 72.26 | 72.46 | 72.41 | 18,300 |
03 Apr 2024 | 72.26 | 73.61 | 72.26 | 73.57 | 73.52 | 23,500 |
02 Apr 2024 | 72.99 | 72.99 | 71.82 | 72.27 | 72.22 | 39,800 |
01 Apr 2024 | 75.07 | 75.18 | 73.78 | 73.88 | 73.83 | 43,200 |
28 Mar 2024 | 74.53 | 75.11 | 74.26 | 74.86 | 74.81 | 37,500 |
27 Mar 2024 | 73.90 | 74.25 | 73.66 | 74.23 | 74.18 | 10,400 |
26 Mar 2024 | 73.36 | 73.66 | 73.27 | 73.30 | 73.25 | 12,300 |
25 Mar 2024 | 73.38 | 73.71 | 73.29 | 73.29 | 73.24 | 15,900 |
22 Mar 2024 | 73.98 | 73.98 | 73.27 | 73.55 | 73.50 | 13,300 |
21 Mar 2024 | 73.16 | 74.03 | 73.06 | 73.85 | 73.80 | 31,500 |
20 Mar 2024 | 71.21 | 72.47 | 71.15 | 72.44 | 72.39 | 38,600 |
19 Mar 2024 | 69.74 | 71.23 | 69.67 | 71.08 | 71.03 | 35,500 |
18 Mar 2024 | 70.54 | 70.68 | 69.82 | 69.92 | 69.87 | 12,200 |
18 Mar 2024 | 0.027 Dividend | |||||
15 Mar 2024 | 69.58 | 70.45 | 69.58 | 70.05 | 69.97 | 14,800 |
14 Mar 2024 | 71.17 | 71.17 | 69.28 | 69.85 | 69.77 | 28,000 |
13 Mar 2024 | 71.25 | 71.70 | 71.00 | 71.26 | 71.18 | 12,800 |
12 Mar 2024 | 69.98 | 71.00 | 69.83 | 70.97 | 70.89 | 8,100 |
11 Mar 2024 | 70.48 | 70.48 | 69.32 | 70.00 | 69.92 | 22,300 |
08 Mar 2024 | 71.55 | 71.73 | 70.37 | 70.64 | 70.56 | 30,200 |
07 Mar 2024 | 70.67 | 71.44 | 70.67 | 71.10 | 71.02 | 28,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |