Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 63.10 | 63.63 | 63.01 | 63.36 | 63.36 | 573,600 |
25 Jul 2024 | 62.82 | 63.65 | 62.44 | 62.61 | 62.61 | 718,000 |
24 Jul 2024 | 63.72 | 63.78 | 62.71 | 62.82 | 62.82 | 707,900 |
23 Jul 2024 | 64.33 | 64.60 | 64.24 | 64.30 | 64.30 | 754,200 |
22 Jul 2024 | 64.13 | 64.39 | 63.87 | 64.36 | 64.36 | 887,200 |
19 Jul 2024 | 64.03 | 64.19 | 63.54 | 63.66 | 63.66 | 460,000 |
18 Jul 2024 | 64.80 | 64.95 | 63.82 | 64.08 | 64.08 | 784,500 |
17 Jul 2024 | 64.86 | 65.11 | 64.59 | 64.64 | 64.64 | 781,200 |
16 Jul 2024 | 65.20 | 65.57 | 65.16 | 65.52 | 65.52 | 710,500 |
15 Jul 2024 | 65.03 | 65.36 | 64.80 | 65.02 | 65.02 | 775,800 |
12 Jul 2024 | 64.44 | 65.16 | 64.44 | 64.75 | 64.75 | 689,100 |
11 Jul 2024 | 64.77 | 64.90 | 64.24 | 64.34 | 64.34 | 633,100 |
10 Jul 2024 | 64.19 | 64.67 | 64.11 | 64.65 | 64.65 | 579,400 |
09 Jul 2024 | 64.13 | 64.19 | 63.98 | 64.03 | 64.03 | 535,600 |
08 Jul 2024 | 64.06 | 64.11 | 63.89 | 64.02 | 64.02 | 554,100 |
05 Jul 2024 | 63.64 | 63.96 | 63.53 | 63.93 | 63.93 | 595,900 |
03 Jul 2024 | 63.35 | 63.65 | 63.35 | 63.61 | 63.61 | 325,900 |
02 Jul 2024 | 62.79 | 63.37 | 62.79 | 63.37 | 63.37 | 585,500 |
01 Jul 2024 | 63.08 | 63.08 | 62.66 | 62.96 | 62.96 | 1,276,100 |
28 Jun 2024 | 63.17 | 63.52 | 62.72 | 62.87 | 62.87 | 720,900 |
27 Jun 2024 | 62.94 | 63.10 | 62.86 | 63.09 | 63.09 | 513,200 |
26 Jun 2024 | 62.75 | 63.01 | 62.67 | 62.90 | 62.90 | 616,000 |
26 Jun 2024 | 0.203 Dividend | |||||
25 Jun 2024 | 63.05 | 63.12 | 62.82 | 63.11 | 62.91 | 528,700 |
24 Jun 2024 | 63.02 | 63.36 | 62.88 | 62.88 | 62.68 | 541,200 |
21 Jun 2024 | 63.09 | 63.13 | 62.82 | 63.03 | 62.83 | 532,000 |
20 Jun 2024 | 63.39 | 63.46 | 62.90 | 63.13 | 62.93 | 742,100 |
18 Jun 2024 | 63.14 | 63.30 | 63.10 | 63.30 | 63.10 | 557,200 |
17 Jun 2024 | 62.56 | 63.26 | 62.49 | 63.08 | 62.88 | 582,200 |
14 Jun 2024 | 62.48 | 62.64 | 62.29 | 62.64 | 62.44 | 461,300 |
13 Jun 2024 | 62.85 | 62.85 | 62.36 | 62.70 | 62.50 | 527,300 |
12 Jun 2024 | 62.71 | 62.99 | 62.52 | 62.65 | 62.45 | 565,000 |
11 Jun 2024 | 61.81 | 62.08 | 61.51 | 62.06 | 61.86 | 549,600 |
10 Jun 2024 | 61.67 | 62.02 | 61.59 | 61.99 | 61.79 | 473,900 |
07 Jun 2024 | 61.75 | 62.07 | 61.61 | 61.77 | 61.57 | 594,900 |
06 Jun 2024 | 61.92 | 62.00 | 61.69 | 61.90 | 61.70 | 437,100 |
05 Jun 2024 | 61.50 | 61.95 | 61.25 | 61.95 | 61.75 | 588,000 |
04 Jun 2024 | 61.08 | 61.29 | 60.83 | 61.19 | 60.99 | 625,700 |
03 Jun 2024 | 61.45 | 61.45 | 60.63 | 61.23 | 61.03 | 607,400 |
31 May 2024 | 60.84 | 61.20 | 60.20 | 61.19 | 60.99 | 695,000 |
30 May 2024 | 60.88 | 60.98 | 60.54 | 60.73 | 60.53 | 579,200 |
29 May 2024 | 60.98 | 61.17 | 60.95 | 61.06 | 60.86 | 553,300 |
28 May 2024 | 61.64 | 61.64 | 61.19 | 61.48 | 61.28 | 554,800 |
24 May 2024 | 61.31 | 61.59 | 61.18 | 61.47 | 61.27 | 4,523,700 |
23 May 2024 | 61.97 | 61.97 | 60.92 | 61.09 | 60.89 | 746,600 |
22 May 2024 | 61.73 | 61.78 | 61.33 | 61.61 | 61.41 | 617,900 |
21 May 2024 | 61.56 | 61.81 | 61.55 | 61.81 | 61.61 | 582,400 |
20 May 2024 | 61.62 | 61.84 | 61.57 | 61.70 | 61.50 | 496,100 |
17 May 2024 | 61.58 | 61.61 | 61.35 | 61.60 | 61.40 | 486,800 |
16 May 2024 | 61.67 | 61.83 | 61.50 | 61.53 | 61.33 | 725,900 |
15 May 2024 | 61.22 | 61.71 | 61.16 | 61.65 | 61.45 | 790,100 |
14 May 2024 | 60.65 | 60.98 | 60.61 | 60.94 | 60.74 | 528,400 |
13 May 2024 | 60.81 | 60.81 | 60.50 | 60.63 | 60.43 | 610,800 |
10 May 2024 | 60.75 | 60.81 | 60.46 | 60.61 | 60.42 | 426,900 |
09 May 2024 | 60.23 | 60.56 | 60.12 | 60.56 | 60.37 | 467,500 |
08 May 2024 | 60.00 | 60.24 | 59.93 | 60.21 | 60.02 | 524,200 |
07 May 2024 | 60.27 | 60.39 | 60.15 | 60.25 | 60.06 | 684,100 |
06 May 2024 | 59.81 | 60.17 | 59.80 | 60.15 | 59.96 | 686,400 |
03 May 2024 | 59.59 | 59.72 | 59.24 | 59.54 | 59.35 | 835,400 |
02 May 2024 | 58.73 | 58.91 | 58.14 | 58.85 | 58.66 | 735,700 |
01 May 2024 | 58.32 | 59.17 | 58.14 | 58.22 | 58.03 | 1,300,500 |
30 Apr 2024 | 59.17 | 59.25 | 58.39 | 58.40 | 58.21 | 681,000 |
29 Apr 2024 | 59.30 | 59.42 | 59.03 | 59.37 | 59.18 | 558,900 |
26 Apr 2024 | 58.92 | 59.31 | 58.82 | 59.11 | 58.92 | 534,800 |
25 Apr 2024 | 58.07 | 58.67 | 57.87 | 58.60 | 58.41 | 715,800 |
24 Apr 2024 | 58.93 | 59.06 | 58.54 | 58.83 | 58.64 | 895,800 |
23 Apr 2024 | 58.37 | 58.91 | 58.30 | 58.84 | 58.65 | 639,200 |
22 Apr 2024 | 57.91 | 58.43 | 57.61 | 58.13 | 57.94 | 758,600 |
19 Apr 2024 | 57.97 | 58.15 | 57.41 | 57.57 | 57.38 | 1,212,400 |
18 Apr 2024 | 58.34 | 58.58 | 57.91 | 58.05 | 57.86 | 1,036,300 |
17 Apr 2024 | 58.79 | 58.82 | 57.99 | 58.17 | 57.98 | 988,300 |
16 Apr 2024 | 58.68 | 58.85 | 58.35 | 58.48 | 58.29 | 1,361,800 |
15 Apr 2024 | 59.85 | 59.92 | 58.53 | 58.65 | 58.46 | 1,359,800 |
12 Apr 2024 | 59.91 | 60.02 | 59.20 | 59.38 | 59.19 | 964,400 |
11 Apr 2024 | 60.06 | 60.44 | 59.62 | 60.31 | 60.12 | 739,800 |
10 Apr 2024 | 59.78 | 60.12 | 59.62 | 59.88 | 59.69 | 1,069,600 |
09 Apr 2024 | 60.62 | 60.68 | 59.96 | 60.56 | 60.37 | 702,800 |
08 Apr 2024 | 60.52 | 60.61 | 60.37 | 60.47 | 60.28 | 630,400 |
05 Apr 2024 | 59.94 | 60.62 | 59.88 | 60.41 | 60.22 | 719,600 |
04 Apr 2024 | 60.94 | 61.03 | 59.74 | 59.80 | 59.61 | 1,022,300 |
03 Apr 2024 | 60.27 | 60.67 | 60.26 | 60.51 | 60.32 | 758,700 |
02 Apr 2024 | 60.43 | 60.43 | 60.15 | 60.42 | 60.23 | 976,100 |
01 Apr 2024 | 61.13 | 61.14 | 60.73 | 60.89 | 60.69 | 929,900 |
28 Mar 2024 | 61.03 | 61.18 | 60.99 | 61.05 | 60.85 | 810,100 |
27 Mar 2024 | 60.77 | 61.01 | 60.58 | 61.01 | 60.81 | 767,900 |
26 Mar 2024 | 60.75 | 60.78 | 60.42 | 60.46 | 60.27 | 1,335,500 |
25 Mar 2024 | 60.58 | 60.69 | 60.55 | 60.58 | 60.39 | 807,900 |
22 Mar 2024 | 60.85 | 60.88 | 60.66 | 60.71 | 60.51 | 576,100 |
21 Mar 2024 | 60.98 | 61.08 | 60.84 | 60.84 | 60.64 | 873,900 |
20 Mar 2024 | 60.01 | 60.64 | 59.93 | 60.62 | 60.43 | 1,004,000 |
20 Mar 2024 | 0.187 Dividend | |||||
19 Mar 2024 | 59.72 | 60.20 | 59.64 | 60.20 | 59.82 | 611,400 |
18 Mar 2024 | 59.99 | 60.12 | 59.81 | 59.87 | 59.49 | 831,100 |
15 Mar 2024 | 59.55 | 59.76 | 59.38 | 59.55 | 59.17 | 841,100 |
14 Mar 2024 | 60.25 | 60.25 | 59.54 | 59.91 | 59.53 | 791,400 |
13 Mar 2024 | 60.22 | 60.29 | 59.96 | 60.15 | 59.77 | 613,100 |
12 Mar 2024 | 59.86 | 60.26 | 59.53 | 60.19 | 59.81 | 782,400 |
11 Mar 2024 | 59.58 | 59.69 | 59.32 | 59.62 | 59.24 | 689,400 |
08 Mar 2024 | 60.21 | 60.49 | 59.62 | 59.72 | 59.34 | 844,900 |
07 Mar 2024 | 59.83 | 60.17 | 59.78 | 60.08 | 59.70 | 732,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |