Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 66.54 | 67.40 | 66.48 | 66.60 | 66.60 | 11,164,700 |
25 Jul 2024 | 64.39 | 66.89 | 64.39 | 66.24 | 66.24 | 12,194,300 |
24 Jul 2024 | 65.31 | 66.39 | 64.00 | 64.08 | 64.08 | 11,836,500 |
23 Jul 2024 | 64.64 | 66.37 | 64.64 | 65.14 | 65.14 | 14,758,600 |
22 Jul 2024 | 62.94 | 64.89 | 62.87 | 64.75 | 64.75 | 16,727,200 |
19 Jul 2024 | 62.67 | 62.78 | 61.32 | 62.08 | 62.08 | 14,768,600 |
18 Jul 2024 | 62.89 | 63.40 | 61.85 | 62.27 | 62.27 | 21,576,200 |
17 Jul 2024 | 66.26 | 66.60 | 61.01 | 63.80 | 63.80 | 42,877,600 |
16 Jul 2024 | 70.21 | 70.71 | 67.39 | 67.43 | 67.43 | 34,310,900 |
15 Jul 2024 | 73.61 | 76.10 | 73.36 | 75.07 | 75.07 | 10,069,300 |
12 Jul 2024 | 76.32 | 76.70 | 75.18 | 75.38 | 75.38 | 6,543,500 |
11 Jul 2024 | 74.97 | 76.44 | 74.70 | 76.08 | 76.08 | 5,796,000 |
10 Jul 2024 | 74.35 | 74.73 | 74.06 | 74.63 | 74.63 | 4,527,300 |
09 Jul 2024 | 73.03 | 74.89 | 72.89 | 74.53 | 74.53 | 4,971,800 |
08 Jul 2024 | 74.20 | 74.51 | 73.11 | 73.24 | 73.24 | 5,338,100 |
05 Jul 2024 | 73.87 | 74.15 | 73.15 | 73.20 | 73.20 | 3,233,000 |
03 Jul 2024 | 74.25 | 74.61 | 73.80 | 74.13 | 74.13 | 2,502,100 |
02 Jul 2024 | 73.25 | 74.18 | 73.22 | 74.15 | 74.15 | 4,925,300 |
01 Jul 2024 | 73.97 | 74.17 | 73.27 | 73.42 | 73.42 | 3,902,800 |
28 Jun 2024 | 74.00 | 74.21 | 73.10 | 73.69 | 73.69 | 8,997,500 |
27 Jun 2024 | 72.78 | 73.62 | 72.51 | 73.56 | 73.56 | 5,564,300 |
26 Jun 2024 | 73.57 | 74.06 | 73.18 | 73.26 | 73.26 | 4,684,100 |
25 Jun 2024 | 74.30 | 74.35 | 73.49 | 73.90 | 73.90 | 5,893,000 |
24 Jun 2024 | 73.36 | 74.97 | 73.19 | 74.53 | 74.53 | 8,341,000 |
21 Jun 2024 | 72.58 | 73.58 | 71.93 | 73.34 | 73.34 | 12,242,900 |
20 Jun 2024 | 72.54 | 73.02 | 72.18 | 72.70 | 72.70 | 5,785,200 |
18 Jun 2024 | 72.76 | 73.14 | 72.44 | 72.84 | 72.84 | 5,868,600 |
17 Jun 2024 | 72.91 | 72.92 | 72.03 | 72.81 | 72.81 | 5,689,100 |
14 Jun 2024 | 72.49 | 73.49 | 72.11 | 73.25 | 73.25 | 5,756,200 |
13 Jun 2024 | 73.52 | 73.70 | 72.71 | 73.39 | 73.39 | 4,147,300 |
12 Jun 2024 | 74.55 | 75.00 | 73.49 | 73.56 | 73.56 | 5,587,300 |
11 Jun 2024 | 73.77 | 73.87 | 72.62 | 73.45 | 73.45 | 6,048,500 |
10 Jun 2024 | 73.44 | 74.18 | 73.14 | 74.11 | 74.11 | 5,337,700 |
07 Jun 2024 | 74.00 | 74.87 | 73.72 | 73.93 | 73.93 | 5,371,000 |
06 Jun 2024 | 74.46 | 74.60 | 73.73 | 74.25 | 74.25 | 4,669,400 |
05 Jun 2024 | 72.42 | 74.67 | 72.33 | 74.39 | 74.39 | 7,010,100 |
04 Jun 2024 | 71.83 | 72.54 | 71.65 | 71.99 | 71.99 | 3,887,900 |
03 Jun 2024 | 73.21 | 73.33 | 72.04 | 72.37 | 72.37 | 4,365,000 |
31 May 2024 | 71.76 | 73.37 | 71.58 | 73.28 | 73.28 | 8,617,400 |
30 May 2024 | 70.73 | 72.00 | 70.60 | 71.88 | 71.88 | 7,080,000 |
29 May 2024 | 69.90 | 70.76 | 69.48 | 70.53 | 70.53 | 5,617,300 |
28 May 2024 | 72.09 | 72.09 | 70.56 | 70.79 | 70.79 | 8,486,300 |
24 May 2024 | 72.64 | 73.09 | 72.17 | 72.27 | 72.27 | 6,151,700 |
23 May 2024 | 74.59 | 74.73 | 71.69 | 72.34 | 72.34 | 14,676,500 |
22 May 2024 | 78.66 | 79.49 | 75.01 | 75.27 | 75.27 | 13,806,600 |
21 May 2024 | 78.50 | 79.34 | 78.08 | 78.90 | 78.90 | 6,067,500 |
20 May 2024 | 78.80 | 79.13 | 78.15 | 78.66 | 78.66 | 5,559,400 |
17 May 2024 | 78.30 | 79.22 | 77.77 | 78.78 | 78.78 | 6,467,200 |
16 May 2024 | 78.07 | 78.52 | 77.32 | 78.04 | 78.04 | 7,992,900 |
15 May 2024 | 77.42 | 78.79 | 77.38 | 78.68 | 78.68 | 6,601,300 |
14 May 2024 | 75.00 | 77.27 | 74.85 | 77.07 | 77.07 | 9,566,100 |
13 May 2024 | 76.17 | 76.41 | 74.67 | 74.70 | 74.70 | 5,488,100 |
10 May 2024 | 75.80 | 76.25 | 75.53 | 76.11 | 76.11 | 5,103,000 |
09 May 2024 | 75.99 | 76.35 | 75.44 | 75.44 | 75.44 | 6,091,500 |
09 May 2024 | 0.25 Dividend | |||||
08 May 2024 | 75.44 | 76.61 | 75.32 | 76.40 | 76.15 | 5,190,100 |
07 May 2024 | 76.99 | 77.05 | 75.41 | 75.54 | 75.29 | 7,336,800 |
06 May 2024 | 76.50 | 76.93 | 75.87 | 76.86 | 76.61 | 4,857,600 |
03 May 2024 | 76.08 | 76.47 | 75.17 | 76.04 | 75.79 | 5,414,700 |
02 May 2024 | 75.37 | 75.47 | 74.35 | 75.33 | 75.08 | 5,591,300 |
01 May 2024 | 73.96 | 75.37 | 73.45 | 74.57 | 74.33 | 7,015,000 |
30 Apr 2024 | 74.37 | 74.44 | 73.62 | 73.95 | 73.71 | 6,725,700 |
29 Apr 2024 | 74.91 | 75.49 | 74.43 | 74.56 | 74.32 | 5,743,200 |
26 Apr 2024 | 74.96 | 75.30 | 74.52 | 74.99 | 74.74 | 5,560,700 |
25 Apr 2024 | 74.93 | 75.46 | 74.00 | 74.89 | 74.64 | 6,375,400 |
24 Apr 2024 | 74.47 | 75.55 | 74.36 | 75.19 | 74.94 | 6,038,800 |
23 Apr 2024 | 74.35 | 75.37 | 74.18 | 75.23 | 74.98 | 9,244,400 |
22 Apr 2024 | 73.96 | 74.98 | 73.22 | 74.26 | 74.02 | 8,847,500 |
19 Apr 2024 | 73.40 | 73.88 | 72.86 | 73.42 | 73.18 | 8,480,400 |
18 Apr 2024 | 72.53 | 73.84 | 71.96 | 72.93 | 72.69 | 8,208,300 |
17 Apr 2024 | 73.50 | 73.88 | 72.32 | 72.50 | 72.26 | 9,852,800 |
16 Apr 2024 | 71.50 | 73.26 | 70.37 | 73.07 | 72.83 | 12,021,600 |
15 Apr 2024 | 70.50 | 73.65 | 70.47 | 71.23 | 71.00 | 14,417,600 |
12 Apr 2024 | 69.71 | 70.87 | 69.47 | 70.03 | 69.80 | 8,614,200 |
11 Apr 2024 | 70.86 | 71.28 | 69.82 | 70.62 | 70.39 | 5,891,800 |
10 Apr 2024 | 71.55 | 72.07 | 70.12 | 71.10 | 70.87 | 7,750,200 |
09 Apr 2024 | 72.54 | 72.80 | 71.49 | 72.28 | 72.04 | 5,024,000 |
08 Apr 2024 | 72.27 | 72.78 | 71.82 | 72.37 | 72.13 | 5,846,000 |
05 Apr 2024 | 71.48 | 72.13 | 71.21 | 71.89 | 71.65 | 4,254,900 |
04 Apr 2024 | 72.23 | 72.97 | 71.08 | 71.35 | 71.12 | 7,855,300 |
03 Apr 2024 | 71.43 | 72.24 | 71.28 | 71.42 | 71.19 | 5,295,900 |
02 Apr 2024 | 72.00 | 72.16 | 70.97 | 71.46 | 71.23 | 5,373,600 |
01 Apr 2024 | 72.29 | 72.63 | 71.85 | 72.37 | 72.13 | 4,070,800 |
28 Mar 2024 | 72.40 | 72.60 | 71.70 | 72.34 | 72.10 | 6,865,000 |
27 Mar 2024 | 71.40 | 72.45 | 71.30 | 72.38 | 72.14 | 7,358,000 |
26 Mar 2024 | 71.39 | 71.53 | 70.91 | 71.00 | 70.77 | 5,659,100 |
25 Mar 2024 | 71.46 | 72.32 | 70.99 | 71.33 | 71.10 | 6,578,600 |
22 Mar 2024 | 72.64 | 72.94 | 71.56 | 71.60 | 71.37 | 7,230,100 |
21 Mar 2024 | 69.99 | 72.00 | 69.94 | 71.85 | 71.61 | 10,466,900 |
20 Mar 2024 | 68.37 | 69.78 | 68.06 | 69.67 | 69.44 | 6,836,100 |
19 Mar 2024 | 67.60 | 68.46 | 67.36 | 68.35 | 68.13 | 7,979,200 |
18 Mar 2024 | 66.72 | 67.57 | 66.67 | 67.40 | 67.18 | 6,567,400 |
15 Mar 2024 | 66.13 | 67.81 | 66.13 | 67.04 | 66.82 | 11,823,700 |
14 Mar 2024 | 66.72 | 67.33 | 66.03 | 66.60 | 66.38 | 11,673,800 |
13 Mar 2024 | 66.71 | 67.61 | 66.67 | 67.13 | 66.91 | 8,202,500 |
12 Mar 2024 | 67.17 | 67.37 | 65.85 | 66.50 | 66.28 | 9,497,900 |
11 Mar 2024 | 67.20 | 67.67 | 66.83 | 66.95 | 66.73 | 8,456,500 |
08 Mar 2024 | 68.41 | 69.03 | 67.15 | 67.17 | 66.95 | 9,027,600 |
07 Mar 2024 | 68.55 | 68.82 | 68.15 | 68.19 | 67.97 | 5,326,200 |
06 Mar 2024 | 68.49 | 68.57 | 67.13 | 68.10 | 67.88 | 6,624,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |