Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 65.13 | 65.45 | 64.61 | 65.06 | 65.06 | 2,229,000 |
25 Jul 2024 | 64.09 | 64.78 | 63.52 | 64.33 | 64.33 | 2,484,300 |
24 Jul 2024 | 64.01 | 64.16 | 63.46 | 63.49 | 63.49 | 3,066,000 |
23 Jul 2024 | 63.00 | 63.61 | 62.87 | 63.53 | 63.53 | 2,702,500 |
22 Jul 2024 | 63.84 | 64.15 | 63.71 | 63.99 | 63.99 | 2,678,500 |
19 Jul 2024 | 63.69 | 63.99 | 63.41 | 63.78 | 63.78 | 2,312,400 |
18 Jul 2024 | 65.83 | 65.87 | 64.20 | 64.37 | 64.37 | 3,453,600 |
17 Jul 2024 | 66.56 | 66.82 | 65.76 | 65.77 | 65.77 | 3,407,300 |
16 Jul 2024 | 65.01 | 66.35 | 64.66 | 66.32 | 66.32 | 4,562,100 |
15 Jul 2024 | 67.66 | 68.14 | 67.34 | 67.55 | 67.55 | 1,936,700 |
12 Jul 2024 | 68.25 | 68.87 | 68.22 | 68.52 | 68.52 | 1,617,300 |
11 Jul 2024 | 68.31 | 68.32 | 67.78 | 68.08 | 68.08 | 1,673,000 |
10 Jul 2024 | 66.90 | 67.59 | 66.77 | 67.49 | 67.49 | 1,995,300 |
09 Jul 2024 | 66.95 | 67.27 | 66.73 | 66.98 | 66.98 | 1,784,100 |
08 Jul 2024 | 67.17 | 67.38 | 66.74 | 67.17 | 67.17 | 1,910,800 |
05 Jul 2024 | 67.75 | 67.86 | 67.05 | 67.64 | 67.64 | 1,950,900 |
03 Jul 2024 | 67.70 | 68.43 | 67.67 | 67.90 | 67.90 | 2,029,400 |
02 Jul 2024 | 65.46 | 66.02 | 65.30 | 66.01 | 66.01 | 1,718,000 |
01 Jul 2024 | 66.39 | 66.92 | 66.12 | 66.41 | 66.41 | 1,988,700 |
28 Jun 2024 | 66.17 | 66.39 | 65.76 | 65.93 | 65.93 | 1,756,300 |
27 Jun 2024 | 66.00 | 66.16 | 65.50 | 65.82 | 65.82 | 2,081,200 |
26 Jun 2024 | 66.84 | 66.95 | 66.51 | 66.80 | 66.80 | 1,368,700 |
25 Jun 2024 | 66.65 | 66.84 | 66.33 | 66.52 | 66.52 | 1,544,000 |
24 Jun 2024 | 66.53 | 67.04 | 66.21 | 66.45 | 66.45 | 1,681,400 |
21 Jun 2024 | 66.03 | 66.44 | 66.01 | 66.40 | 66.40 | 1,805,800 |
20 Jun 2024 | 66.74 | 67.05 | 66.46 | 66.92 | 66.92 | 1,823,600 |
18 Jun 2024 | 65.81 | 66.50 | 65.77 | 66.26 | 66.26 | 1,984,400 |
17 Jun 2024 | 65.53 | 66.15 | 65.38 | 65.99 | 65.99 | 1,797,400 |
14 Jun 2024 | 66.00 | 66.65 | 65.85 | 66.51 | 66.51 | 1,633,300 |
13 Jun 2024 | 66.91 | 67.09 | 66.65 | 66.92 | 66.92 | 1,818,600 |
12 Jun 2024 | 68.16 | 68.27 | 66.91 | 67.08 | 67.08 | 2,226,400 |
11 Jun 2024 | 66.48 | 67.20 | 66.23 | 67.18 | 67.18 | 1,962,500 |
10 Jun 2024 | 67.83 | 68.46 | 67.67 | 68.25 | 68.25 | 1,210,800 |
07 Jun 2024 | 68.42 | 68.45 | 67.82 | 68.00 | 68.00 | 1,775,400 |
06 Jun 2024 | 68.24 | 69.27 | 68.07 | 69.20 | 69.20 | 1,377,000 |
05 Jun 2024 | 68.13 | 68.44 | 67.73 | 68.08 | 68.08 | 2,125,600 |
04 Jun 2024 | 68.26 | 68.40 | 67.87 | 68.31 | 68.31 | 2,611,800 |
03 Jun 2024 | 69.55 | 69.60 | 68.68 | 69.42 | 69.42 | 2,100,900 |
31 May 2024 | 70.10 | 70.25 | 69.31 | 70.10 | 70.10 | 1,764,200 |
30 May 2024 | 69.24 | 69.92 | 69.19 | 69.74 | 69.74 | 2,409,900 |
29 May 2024 | 69.91 | 69.97 | 69.41 | 69.53 | 69.53 | 2,371,800 |
28 May 2024 | 71.96 | 72.01 | 70.69 | 70.86 | 70.86 | 2,478,200 |
24 May 2024 | 72.15 | 72.30 | 71.71 | 71.85 | 71.85 | 1,769,300 |
23 May 2024 | 72.59 | 72.66 | 71.16 | 71.42 | 71.42 | 2,580,100 |
22 May 2024 | 72.94 | 73.07 | 71.82 | 72.22 | 72.22 | 3,413,700 |
21 May 2024 | 73.56 | 74.24 | 73.41 | 73.48 | 73.48 | 4,017,600 |
20 May 2024 | 73.32 | 73.59 | 73.03 | 73.39 | 73.39 | 3,373,900 |
17 May 2024 | 72.99 | 73.65 | 72.79 | 73.61 | 73.61 | 3,545,200 |
16 May 2024 | 71.08 | 72.00 | 70.81 | 71.91 | 71.91 | 4,283,200 |
15 May 2024 | 70.45 | 70.45 | 68.99 | 70.33 | 70.33 | 2,576,800 |
14 May 2024 | 70.00 | 70.08 | 69.53 | 69.69 | 69.69 | 2,925,700 |
13 May 2024 | 69.75 | 70.12 | 69.75 | 69.84 | 69.84 | 1,725,400 |
10 May 2024 | 70.50 | 70.57 | 69.77 | 69.80 | 69.80 | 2,140,000 |
09 May 2024 | 69.62 | 70.14 | 69.52 | 70.00 | 70.00 | 2,214,000 |
08 May 2024 | 68.85 | 69.21 | 68.71 | 69.02 | 69.02 | 1,817,500 |
07 May 2024 | 70.00 | 70.36 | 69.95 | 70.04 | 70.04 | 2,081,200 |
06 May 2024 | 69.50 | 69.93 | 69.17 | 69.82 | 69.82 | 1,835,900 |
03 May 2024 | 68.99 | 69.12 | 68.42 | 68.94 | 68.94 | 3,193,800 |
02 May 2024 | 67.91 | 68.38 | 67.55 | 68.28 | 68.28 | 2,263,000 |
01 May 2024 | 67.90 | 68.35 | 67.27 | 67.50 | 67.50 | 2,330,400 |
30 Apr 2024 | 68.70 | 68.80 | 67.77 | 67.83 | 67.83 | 3,281,700 |
29 Apr 2024 | 68.60 | 69.02 | 68.39 | 69.01 | 69.01 | 2,379,400 |
26 Apr 2024 | 68.86 | 68.86 | 67.90 | 68.24 | 68.24 | 3,019,700 |
25 Apr 2024 | 67.19 | 68.12 | 66.71 | 67.78 | 67.78 | 2,964,700 |
24 Apr 2024 | 68.35 | 68.35 | 67.42 | 68.14 | 68.14 | 3,406,800 |
23 Apr 2024 | 65.87 | 66.80 | 65.66 | 66.64 | 66.64 | 2,522,700 |
22 Apr 2024 | 66.97 | 67.45 | 66.47 | 67.20 | 67.20 | 3,867,100 |
19 Apr 2024 | 66.54 | 67.22 | 66.44 | 66.97 | 66.97 | 2,774,100 |
18 Apr 2024 | 67.54 | 67.62 | 66.27 | 66.68 | 66.68 | 3,823,300 |
17 Apr 2024 | 67.55 | 68.01 | 66.56 | 66.78 | 66.78 | 3,839,500 |
16 Apr 2024 | 65.37 | 65.86 | 64.85 | 65.69 | 65.69 | 3,177,000 |
15 Apr 2024 | 67.90 | 68.05 | 66.54 | 66.77 | 66.77 | 3,848,400 |
12 Apr 2024 | 67.50 | 68.05 | 65.99 | 65.99 | 65.99 | 4,338,700 |
11 Apr 2024 | 66.51 | 66.55 | 65.40 | 66.27 | 66.27 | 2,101,900 |
10 Apr 2024 | 65.72 | 66.54 | 65.49 | 66.51 | 66.51 | 3,062,500 |
09 Apr 2024 | 67.38 | 67.71 | 66.63 | 67.26 | 67.26 | 3,709,700 |
08 Apr 2024 | 65.15 | 66.23 | 65.15 | 66.08 | 66.08 | 4,714,100 |
05 Apr 2024 | 62.92 | 63.11 | 62.62 | 63.00 | 63.00 | 3,896,700 |
04 Apr 2024 | 65.26 | 65.26 | 63.29 | 63.30 | 63.30 | 3,151,900 |
03 Apr 2024 | 64.46 | 64.80 | 63.72 | 64.60 | 64.60 | 5,273,500 |
02 Apr 2024 | 65.00 | 65.34 | 64.61 | 65.09 | 65.09 | 3,300,400 |
01 Apr 2024 | 64.33 | 64.68 | 64.08 | 64.18 | 64.18 | 2,363,600 |
28 Mar 2024 | 63.53 | 63.90 | 63.23 | 63.74 | 63.74 | 3,254,600 |
27 Mar 2024 | 62.42 | 63.49 | 62.37 | 63.46 | 63.46 | 2,216,900 |
26 Mar 2024 | 63.03 | 63.07 | 62.15 | 62.17 | 62.17 | 2,938,000 |
25 Mar 2024 | 63.78 | 64.18 | 63.37 | 63.41 | 63.41 | 2,368,200 |
22 Mar 2024 | 63.40 | 63.55 | 63.00 | 63.00 | 63.00 | 2,507,300 |
21 Mar 2024 | 64.44 | 64.70 | 64.12 | 64.13 | 64.13 | 2,504,000 |
20 Mar 2024 | 62.93 | 64.02 | 62.84 | 63.87 | 63.87 | 1,940,500 |
19 Mar 2024 | 62.94 | 63.15 | 62.71 | 62.81 | 62.81 | 3,095,000 |
18 Mar 2024 | 62.96 | 63.04 | 62.25 | 62.27 | 62.27 | 2,450,800 |
15 Mar 2024 | 61.78 | 62.35 | 61.67 | 62.18 | 62.18 | 3,742,800 |
14 Mar 2024 | 62.64 | 62.75 | 61.68 | 62.05 | 62.05 | 3,710,700 |
13 Mar 2024 | 62.19 | 63.48 | 62.05 | 63.17 | 63.17 | 4,825,200 |
12 Mar 2024 | 63.55 | 63.56 | 62.58 | 62.72 | 62.72 | 4,677,700 |
11 Mar 2024 | 61.08 | 62.05 | 61.05 | 62.00 | 62.00 | 4,636,400 |
08 Mar 2024 | 63.41 | 63.48 | 62.58 | 62.69 | 62.69 | 3,068,000 |
07 Mar 2024 | 64.11 | 64.33 | 63.61 | 63.67 | 63.67 | 3,408,600 |
07 Mar 2024 | 2.58 Dividend | |||||
06 Mar 2024 | 65.20 | 65.49 | 64.83 | 64.85 | 62.27 | 2,617,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |