Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 67.43 | 68.05 | 67.35 | 67.85 | 67.85 | 696,900 |
25 Jul 2024 | 66.98 | 68.19 | 66.49 | 67.63 | 67.63 | 1,319,000 |
24 Jul 2024 | 67.54 | 67.91 | 67.21 | 67.26 | 67.26 | 1,012,000 |
23 Jul 2024 | 67.79 | 67.88 | 67.15 | 67.19 | 67.19 | 1,200,200 |
22 Jul 2024 | 68.61 | 68.98 | 68.44 | 68.58 | 68.58 | 1,175,000 |
19 Jul 2024 | 68.36 | 68.54 | 68.07 | 68.25 | 68.25 | 1,168,600 |
18 Jul 2024 | 69.68 | 69.83 | 68.95 | 69.29 | 69.29 | 1,327,500 |
17 Jul 2024 | 68.40 | 69.21 | 68.24 | 68.47 | 68.47 | 1,289,000 |
16 Jul 2024 | 67.91 | 68.34 | 67.57 | 68.32 | 68.32 | 1,318,200 |
15 Jul 2024 | 68.96 | 69.44 | 68.81 | 69.13 | 69.13 | 1,455,400 |
12 Jul 2024 | 69.26 | 69.53 | 68.87 | 69.33 | 69.33 | 853,500 |
11 Jul 2024 | 68.20 | 68.54 | 67.96 | 68.41 | 68.41 | 637,500 |
10 Jul 2024 | 68.32 | 68.50 | 67.88 | 68.14 | 68.14 | 694,700 |
09 Jul 2024 | 68.21 | 68.65 | 68.05 | 68.09 | 68.09 | 902,100 |
08 Jul 2024 | 70.42 | 70.64 | 69.45 | 69.65 | 69.65 | 1,377,400 |
05 Jul 2024 | 71.00 | 71.03 | 70.23 | 70.89 | 70.89 | 1,277,000 |
03 Jul 2024 | 69.94 | 70.14 | 69.71 | 69.97 | 69.97 | 892,700 |
02 Jul 2024 | 68.87 | 69.13 | 68.47 | 68.65 | 68.65 | 1,377,600 |
01 Jul 2024 | 68.53 | 68.83 | 67.99 | 68.61 | 68.61 | 1,227,300 |
28 Jun 2024 | 66.67 | 67.20 | 66.32 | 66.68 | 66.68 | 1,788,000 |
27 Jun 2024 | 66.77 | 66.84 | 66.27 | 66.59 | 66.59 | 874,300 |
26 Jun 2024 | 66.26 | 66.47 | 66.09 | 66.22 | 66.22 | 1,222,200 |
25 Jun 2024 | 67.24 | 67.78 | 66.97 | 67.75 | 67.75 | 1,135,000 |
24 Jun 2024 | 66.49 | 67.52 | 66.48 | 67.42 | 67.42 | 1,385,300 |
21 Jun 2024 | 65.89 | 66.26 | 65.60 | 65.76 | 65.76 | 1,366,800 |
20 Jun 2024 | 66.33 | 67.16 | 66.22 | 66.48 | 66.48 | 1,840,200 |
18 Jun 2024 | 66.46 | 66.96 | 66.33 | 66.66 | 66.66 | 1,112,000 |
18 Jun 2024 | 0.858 Dividend | |||||
17 Jun 2024 | 66.87 | 66.87 | 66.05 | 66.56 | 65.70 | 1,396,300 |
14 Jun 2024 | 65.63 | 65.93 | 65.13 | 65.78 | 64.93 | 4,347,900 |
13 Jun 2024 | 67.92 | 68.00 | 67.01 | 67.37 | 66.50 | 2,158,200 |
12 Jun 2024 | 69.48 | 69.69 | 68.81 | 69.01 | 68.12 | 1,304,100 |
11 Jun 2024 | 68.87 | 69.19 | 68.57 | 68.64 | 67.76 | 2,498,200 |
10 Jun 2024 | 69.56 | 70.69 | 69.33 | 70.40 | 69.49 | 2,729,200 |
07 Jun 2024 | 70.28 | 70.67 | 69.70 | 69.73 | 68.83 | 1,437,000 |
06 Jun 2024 | 70.22 | 70.94 | 70.14 | 70.83 | 69.92 | 1,104,200 |
05 Jun 2024 | 71.11 | 71.11 | 70.21 | 70.48 | 69.57 | 2,383,000 |
04 Jun 2024 | 69.93 | 70.37 | 69.41 | 70.33 | 69.42 | 1,343,400 |
03 Jun 2024 | 72.45 | 72.46 | 71.07 | 71.13 | 70.21 | 941,000 |
31 May 2024 | 72.08 | 73.12 | 71.98 | 73.12 | 72.18 | 1,716,100 |
30 May 2024 | 70.30 | 71.01 | 70.28 | 70.90 | 69.99 | 940,500 |
29 May 2024 | 71.55 | 71.55 | 70.73 | 71.02 | 70.10 | 737,000 |
28 May 2024 | 71.95 | 72.25 | 71.73 | 72.14 | 71.21 | 566,500 |
24 May 2024 | 71.35 | 71.75 | 71.13 | 71.52 | 70.60 | 836,400 |
23 May 2024 | 71.50 | 71.68 | 70.35 | 70.50 | 69.59 | 1,034,300 |
22 May 2024 | 70.81 | 70.92 | 70.05 | 70.47 | 69.56 | 1,219,700 |
21 May 2024 | 72.07 | 72.26 | 71.71 | 71.85 | 70.92 | 838,500 |
20 May 2024 | 73.07 | 73.11 | 72.41 | 72.44 | 71.51 | 505,600 |
17 May 2024 | 72.80 | 73.31 | 72.70 | 73.19 | 72.25 | 944,200 |
16 May 2024 | 72.62 | 72.78 | 72.03 | 72.15 | 71.22 | 1,049,500 |
15 May 2024 | 73.65 | 73.86 | 72.75 | 73.48 | 72.53 | 881,900 |
14 May 2024 | 74.15 | 74.21 | 73.74 | 73.97 | 73.02 | 717,800 |
13 May 2024 | 73.82 | 74.43 | 73.82 | 74.06 | 73.11 | 648,300 |
10 May 2024 | 74.16 | 74.21 | 73.62 | 73.82 | 72.87 | 625,400 |
09 May 2024 | 73.26 | 73.90 | 73.17 | 73.71 | 72.76 | 1,009,600 |
08 May 2024 | 71.89 | 72.35 | 71.76 | 72.15 | 71.22 | 1,027,900 |
07 May 2024 | 72.37 | 72.53 | 71.94 | 71.94 | 71.01 | 719,100 |
06 May 2024 | 72.44 | 72.69 | 72.03 | 72.03 | 71.10 | 1,079,100 |
03 May 2024 | 71.58 | 71.67 | 71.10 | 71.63 | 70.71 | 744,300 |
02 May 2024 | 71.30 | 72.05 | 71.30 | 71.40 | 70.48 | 1,322,200 |
01 May 2024 | 72.52 | 72.60 | 71.53 | 71.68 | 70.76 | 894,400 |
30 Apr 2024 | 74.30 | 74.32 | 72.45 | 72.47 | 71.54 | 1,735,400 |
29 Apr 2024 | 74.46 | 74.66 | 74.17 | 74.48 | 73.52 | 1,499,800 |
26 Apr 2024 | 74.71 | 74.97 | 74.00 | 74.56 | 73.60 | 2,495,400 |
25 Apr 2024 | 72.47 | 73.76 | 72.25 | 73.75 | 72.80 | 1,390,400 |
24 Apr 2024 | 72.86 | 72.94 | 72.26 | 72.74 | 71.80 | 1,125,200 |
23 Apr 2024 | 72.53 | 73.16 | 72.20 | 72.97 | 72.03 | 775,700 |
22 Apr 2024 | 71.93 | 72.83 | 71.59 | 72.59 | 71.65 | 864,600 |
19 Apr 2024 | 71.22 | 72.07 | 71.10 | 72.05 | 71.12 | 1,361,600 |
18 Apr 2024 | 71.80 | 71.99 | 70.71 | 70.83 | 69.92 | 2,048,900 |
17 Apr 2024 | 71.99 | 72.42 | 71.09 | 71.75 | 70.83 | 1,680,600 |
16 Apr 2024 | 71.83 | 72.00 | 71.22 | 71.75 | 70.83 | 1,326,400 |
15 Apr 2024 | 72.91 | 73.07 | 72.00 | 72.17 | 71.24 | 3,077,300 |
12 Apr 2024 | 73.31 | 73.74 | 72.37 | 72.49 | 71.56 | 974,600 |
11 Apr 2024 | 73.93 | 73.93 | 72.25 | 72.95 | 72.01 | 930,500 |
10 Apr 2024 | 72.82 | 73.37 | 72.43 | 73.36 | 72.41 | 1,374,600 |
09 Apr 2024 | 73.73 | 73.88 | 72.78 | 73.03 | 72.09 | 805,600 |
08 Apr 2024 | 73.54 | 74.06 | 73.43 | 73.67 | 72.72 | 1,087,700 |
05 Apr 2024 | 72.64 | 72.91 | 72.17 | 72.87 | 71.93 | 950,400 |
04 Apr 2024 | 72.86 | 72.97 | 72.41 | 72.56 | 71.62 | 1,098,700 |
03 Apr 2024 | 71.79 | 72.34 | 71.54 | 72.20 | 71.27 | 1,091,800 |
02 Apr 2024 | 70.74 | 71.70 | 70.46 | 71.70 | 70.78 | 3,379,200 |
01 Apr 2024 | 69.28 | 69.81 | 68.65 | 69.74 | 68.84 | 943,400 |
28 Mar 2024 | 68.51 | 69.02 | 68.42 | 68.83 | 67.94 | 821,200 |
27 Mar 2024 | 68.13 | 68.59 | 67.99 | 68.42 | 67.54 | 1,781,100 |
26 Mar 2024 | 68.72 | 68.72 | 67.59 | 67.65 | 66.78 | 1,713,100 |
25 Mar 2024 | 68.13 | 68.65 | 67.40 | 68.29 | 67.41 | 1,557,800 |
22 Mar 2024 | 68.08 | 68.15 | 67.83 | 67.84 | 66.97 | 878,200 |
21 Mar 2024 | 68.62 | 69.03 | 67.93 | 68.02 | 67.14 | 3,114,700 |
20 Mar 2024 | 68.35 | 69.31 | 68.25 | 69.19 | 68.30 | 1,312,300 |
19 Mar 2024 | 68.64 | 69.13 | 68.39 | 68.40 | 67.52 | 2,297,200 |
18 Mar 2024 | 67.55 | 68.29 | 67.13 | 68.10 | 67.22 | 2,143,600 |
18 Mar 2024 | 0.81 Dividend | |||||
15 Mar 2024 | 68.32 | 68.64 | 67.75 | 68.10 | 66.42 | 1,406,500 |
14 Mar 2024 | 67.86 | 68.30 | 67.58 | 68.07 | 66.39 | 1,116,600 |
13 Mar 2024 | 67.33 | 68.06 | 67.31 | 67.79 | 66.12 | 2,218,300 |
12 Mar 2024 | 66.08 | 66.43 | 65.89 | 66.27 | 64.64 | 760,700 |
11 Mar 2024 | 65.73 | 66.11 | 65.41 | 66.10 | 64.47 | 716,900 |
08 Mar 2024 | 66.13 | 66.25 | 65.58 | 65.79 | 64.17 | 732,300 |
07 Mar 2024 | 65.37 | 65.85 | 65.33 | 65.65 | 64.03 | 841,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |