Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 61.45 | 61.74 | 61.01 | 61.47 | 61.47 | 72,721,200 |
25 Jul 2024 | 60.50 | 61.19 | 60.26 | 60.57 | 60.57 | 17,959,500 |
24 Jul 2024 | 60.26 | 60.75 | 60.21 | 60.60 | 60.60 | 17,817,300 |
23 Jul 2024 | 60.60 | 60.60 | 60.00 | 60.23 | 60.23 | 22,512,000 |
22 Jul 2024 | 61.12 | 61.27 | 60.73 | 61.05 | 61.05 | 13,095,200 |
19 Jul 2024 | 61.20 | 61.38 | 60.44 | 61.12 | 61.12 | 20,553,900 |
18 Jul 2024 | 61.70 | 61.91 | 61.06 | 61.17 | 61.17 | 20,625,500 |
17 Jul 2024 | 61.88 | 62.02 | 61.58 | 61.75 | 61.75 | 23,145,000 |
16 Jul 2024 | 62.29 | 62.34 | 61.37 | 62.33 | 62.33 | 22,363,900 |
15 Jul 2024 | 62.80 | 63.18 | 62.42 | 62.99 | 62.99 | 10,198,000 |
12 Jul 2024 | 62.07 | 62.92 | 61.96 | 62.92 | 62.92 | 13,141,700 |
11 Jul 2024 | 62.42 | 62.69 | 61.84 | 62.01 | 62.01 | 13,413,600 |
10 Jul 2024 | 62.67 | 62.75 | 61.84 | 62.17 | 62.17 | 17,384,000 |
09 Jul 2024 | 62.97 | 63.23 | 62.71 | 63.02 | 63.02 | 9,794,400 |
08 Jul 2024 | 63.08 | 63.24 | 62.67 | 63.10 | 63.10 | 18,662,500 |
05 Jul 2024 | 63.30 | 63.85 | 63.19 | 63.60 | 63.60 | 13,138,400 |
04 Jul 2024 | 64.64 | 64.70 | 63.83 | 63.86 | 63.86 | 7,984,300 |
03 Jul 2024 | 63.46 | 64.84 | 63.45 | 64.18 | 64.18 | 29,884,200 |
02 Jul 2024 | 63.08 | 63.34 | 62.46 | 62.93 | 62.93 | 24,335,300 |
01 Jul 2024 | 62.71 | 63.33 | 62.60 | 63.14 | 63.14 | 20,236,800 |
28 Jun 2024 | 61.68 | 62.55 | 61.64 | 62.22 | 62.22 | 22,429,400 |
27 Jun 2024 | 61.45 | 61.56 | 60.86 | 61.56 | 61.56 | 13,755,300 |
26 Jun 2024 | 61.07 | 61.58 | 60.91 | 61.40 | 61.40 | 17,096,700 |
25 Jun 2024 | 60.99 | 61.04 | 60.28 | 60.65 | 60.65 | 13,962,500 |
24 Jun 2024 | 60.47 | 61.08 | 60.40 | 60.90 | 60.90 | 13,669,000 |
21 Jun 2024 | 61.03 | 61.36 | 60.74 | 60.83 | 60.83 | 39,134,100 |
20 Jun 2024 | 61.05 | 61.62 | 60.82 | 61.40 | 61.40 | 19,497,200 |
19 Jun 2024 | 60.51 | 61.08 | 60.37 | 60.85 | 60.85 | 8,744,100 |
18 Jun 2024 | 60.35 | 60.88 | 60.22 | 60.66 | 60.66 | 12,239,900 |
17 Jun 2024 | 60.04 | 60.45 | 59.84 | 60.38 | 60.38 | 13,976,100 |
14 Jun 2024 | 60.85 | 60.88 | 60.26 | 60.62 | 60.62 | 12,282,100 |
13 Jun 2024 | 60.32 | 61.05 | 60.22 | 60.83 | 60.83 | 13,692,600 |
12 Jun 2024 | 61.16 | 61.45 | 59.91 | 60.14 | 60.14 | 21,969,600 |
11 Jun 2024 | 60.40 | 61.04 | 59.71 | 60.98 | 60.98 | 24,588,400 |
10 Jun 2024 | 60.60 | 61.31 | 60.40 | 61.07 | 61.07 | 14,762,900 |
07 Jun 2024 | 60.69 | 60.87 | 60.27 | 60.41 | 60.41 | 14,822,100 |
06 Jun 2024 | 60.77 | 61.33 | 60.36 | 61.21 | 61.21 | 17,888,300 |
05 Jun 2024 | 61.10 | 61.18 | 60.31 | 60.37 | 60.37 | 18,000,800 |
04 Jun 2024 | 61.39 | 61.40 | 60.70 | 61.24 | 61.24 | 19,865,100 |
03 Jun 2024 | 62.84 | 62.85 | 61.69 | 61.87 | 61.87 | 18,846,500 |
31 May 2024 | 62.89 | 63.45 | 62.79 | 63.20 | 63.20 | 23,383,600 |
29 May 2024 | 63.44 | 63.73 | 62.97 | 63.24 | 63.24 | 16,496,900 |
28 May 2024 | 65.28 | 65.29 | 63.35 | 63.89 | 63.89 | 22,173,900 |
27 May 2024 | 64.91 | 65.30 | 64.71 | 65.30 | 65.30 | 5,119,400 |
24 May 2024 | 65.00 | 65.66 | 64.90 | 65.08 | 65.08 | 11,731,900 |
23 May 2024 | 65.22 | 65.40 | 64.58 | 65.05 | 65.05 | 16,445,800 |
22 May 2024 | 66.00 | 66.35 | 65.08 | 65.44 | 65.44 | 17,404,000 |
21 May 2024 | 66.75 | 67.10 | 65.90 | 65.96 | 65.96 | 23,042,800 |
20 May 2024 | 66.14 | 66.60 | 65.72 | 66.15 | 66.15 | 22,222,300 |
17 May 2024 | 65.25 | 66.35 | 65.17 | 66.18 | 66.18 | 32,338,800 |
16 May 2024 | 64.98 | 65.17 | 64.41 | 64.91 | 64.91 | 16,647,700 |
15 May 2024 | 64.45 | 64.64 | 63.46 | 64.44 | 64.44 | 21,292,100 |
14 May 2024 | 64.47 | 64.75 | 64.02 | 64.63 | 64.63 | 13,313,500 |
13 May 2024 | 64.70 | 65.05 | 64.39 | 64.67 | 64.67 | 14,504,100 |
10 May 2024 | 64.75 | 64.95 | 64.16 | 64.29 | 64.29 | 13,705,000 |
09 May 2024 | 63.90 | 64.93 | 63.78 | 64.51 | 64.51 | 19,672,800 |
08 May 2024 | 63.65 | 64.23 | 63.59 | 63.99 | 63.99 | 18,245,800 |
07 May 2024 | 64.75 | 65.18 | 64.30 | 64.58 | 64.58 | 21,315,200 |
06 May 2024 | 64.22 | 64.70 | 63.95 | 64.18 | 64.18 | 13,423,600 |
03 May 2024 | 64.17 | 64.42 | 63.35 | 63.99 | 63.99 | 23,681,200 |
02 May 2024 | 63.70 | 64.25 | 63.22 | 63.92 | 63.92 | 17,852,900 |
30 Apr 2024 | 63.50 | 63.74 | 62.93 | 63.29 | 63.29 | 15,597,400 |
29 Apr 2024 | 62.88 | 63.95 | 62.80 | 63.90 | 63.90 | 18,487,200 |
26 Apr 2024 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | - |
25 Apr 2024 | 62.68 | 63.04 | 61.91 | 62.22 | 62.22 | 27,231,000 |
24 Apr 2024 | 63.56 | 64.09 | 63.15 | 63.56 | 63.56 | 25,212,800 |
23 Apr 2024 | 62.66 | 63.09 | 62.01 | 62.78 | 62.78 | 23,160,500 |
22 Apr 2024 | 63.03 | 63.58 | 62.30 | 63.33 | 63.33 | 27,171,200 |
19 Apr 2024 | 62.24 | 63.55 | 62.09 | 63.36 | 63.36 | 32,882,400 |
18 Apr 2024 | 62.69 | 62.72 | 61.91 | 62.34 | 62.34 | 19,932,500 |
17 Apr 2024 | 63.04 | 63.47 | 61.96 | 62.11 | 62.11 | 34,220,700 |
16 Apr 2024 | 61.13 | 61.60 | 60.70 | 61.44 | 61.44 | 29,973,800 |
15 Apr 2024 | 62.30 | 62.85 | 61.96 | 61.99 | 61.99 | 28,567,300 |
12 Apr 2024 | 62.80 | 63.38 | 61.41 | 61.63 | 61.63 | 25,740,900 |
11 Apr 2024 | 61.79 | 62.11 | 61.33 | 61.86 | 61.86 | 16,338,700 |
10 Apr 2024 | 62.33 | 62.45 | 61.43 | 61.60 | 61.60 | 21,206,800 |
09 Apr 2024 | 63.63 | 63.87 | 62.01 | 62.55 | 62.55 | 37,026,100 |
08 Apr 2024 | 61.10 | 63.13 | 60.80 | 62.97 | 62.97 | 40,281,300 |
05 Apr 2024 | 60.28 | 60.48 | 59.61 | 59.71 | 59.71 | 15,379,000 |
04 Apr 2024 | 60.90 | 61.29 | 60.17 | 60.37 | 60.37 | 22,990,500 |
03 Apr 2024 | 61.37 | 61.64 | 60.55 | 61.05 | 61.05 | 22,319,900 |
02 Apr 2024 | 61.37 | 62.47 | 61.30 | 61.94 | 61.94 | 22,583,000 |
01 Apr 2024 | 61.60 | 61.90 | 61.00 | 61.22 | 61.22 | 16,740,100 |
28 Mar 2024 | 60.62 | 61.09 | 60.07 | 60.83 | 60.83 | 18,467,000 |
27 Mar 2024 | 59.80 | 60.67 | 59.69 | 60.60 | 60.60 | 23,927,000 |
26 Mar 2024 | 60.31 | 60.52 | 59.59 | 60.05 | 60.05 | 27,142,700 |
25 Mar 2024 | 61.02 | 61.32 | 60.65 | 60.82 | 60.82 | 10,478,200 |
22 Mar 2024 | 61.50 | 61.56 | 60.93 | 60.95 | 60.95 | 11,058,400 |
21 Mar 2024 | 62.43 | 62.63 | 61.59 | 61.66 | 61.66 | 18,445,500 |
20 Mar 2024 | 61.41 | 61.82 | 60.92 | 61.81 | 61.81 | 18,210,000 |
19 Mar 2024 | 61.73 | 62.05 | 61.30 | 61.40 | 61.40 | 16,888,900 |
18 Mar 2024 | 60.49 | 61.00 | 60.01 | 60.90 | 60.90 | 21,371,000 |
15 Mar 2024 | 60.10 | 60.24 | 59.36 | 59.76 | 59.76 | 57,064,200 |
14 Mar 2024 | 61.10 | 61.14 | 60.17 | 60.45 | 60.45 | 30,085,800 |
13 Mar 2024 | 60.60 | 61.39 | 60.29 | 61.23 | 61.23 | 32,769,200 |
12 Mar 2024 | 62.36 | 62.57 | 60.66 | 60.84 | 60.84 | 44,680,100 |
12 Mar 2024 | 2.738548 Dividend | |||||
11 Mar 2024 | 64.78 | 64.78 | 63.72 | 63.96 | 61.22 | 58,622,400 |
08 Mar 2024 | 66.20 | 66.98 | 65.90 | 66.01 | 63.18 | 23,188,200 |
07 Mar 2024 | 67.46 | 67.66 | 66.46 | 66.52 | 63.67 | 19,036,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |