Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 63.92 | 66.28 | 63.92 | 66.28 | 66.28 | 17 |
25 July 2024 | 65.72 | 65.72 | 64.26 | 64.26 | 64.26 | 20 |
24 July 2024 | 72.10 | 72.10 | 68.10 | 68.10 | 68.10 | 353 |
23 July 2024 | 71.30 | 73.98 | 71.30 | 73.86 | 73.86 | 120 |
22 July 2024 | 70.00 | 71.50 | 70.00 | 71.50 | 71.50 | 722 |
19 July 2024 | 69.18 | 70.80 | 69.18 | 70.42 | 70.42 | - |
18 July 2024 | 68.60 | 70.18 | 67.94 | 68.28 | 68.28 | 5 |
17 July 2024 | 77.18 | 77.18 | 69.16 | 69.16 | 69.16 | 500 |
16 July 2024 | 77.90 | 78.68 | 77.78 | 77.78 | 77.78 | 15 |
15 July 2024 | 82.52 | 84.24 | 78.20 | 78.20 | 78.20 | 511 |
12 July 2024 | 82.84 | 83.62 | 82.56 | 83.62 | 83.62 | - |
11 July 2024 | 83.68 | 83.94 | 83.64 | 83.64 | 83.64 | - |
10 July 2024 | 83.04 | 84.56 | 83.04 | 84.56 | 84.56 | 15 |
09 July 2024 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | - |
08 July 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
05 July 2024 | 83.22 | 83.22 | 83.22 | 83.22 | 83.22 | - |
04 July 2024 | 83.42 | 86.38 | 83.42 | 86.18 | 86.18 | 140 |
03 July 2024 | 80.18 | 80.18 | 80.10 | 80.10 | 80.10 | - |
02 July 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
01 July 2024 | 80.50 | 80.78 | 80.50 | 80.78 | 80.78 | 700 |
28 June 2024 | 80.38 | 80.38 | 80.38 | 80.38 | 80.38 | - |
27 June 2024 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | - |
26 June 2024 | 82.22 | 84.60 | 80.24 | 80.24 | 80.24 | 254 |
25 June 2024 | 80.84 | 82.78 | 80.84 | 82.78 | 82.78 | - |
24 June 2024 | 79.80 | 81.84 | 79.76 | 81.84 | 81.84 | - |
21 June 2024 | 80.96 | 80.96 | 80.00 | 80.82 | 80.82 | 15 |
20 June 2024 | 80.40 | 80.46 | 80.40 | 80.46 | 80.46 | 50 |
19 June 2024 | 80.24 | 80.24 | 80.20 | 80.20 | 80.20 | 40 |
18 June 2024 | 77.02 | 80.00 | 77.02 | 79.38 | 79.38 | 600 |
18 June 2024 | 0.2175 Dividend | |||||
17 June 2024 | 80.44 | 80.54 | 77.48 | 77.48 | 77.26 | 30 |
14 June 2024 | 81.00 | 81.36 | 79.94 | 79.94 | 79.72 | - |
13 June 2024 | 82.48 | 82.48 | 80.22 | 81.42 | 81.19 | 609 |
12 June 2024 | 83.50 | 87.52 | 83.50 | 87.52 | 87.27 | 1,190 |
11 June 2024 | 83.38 | 83.92 | 83.38 | 83.92 | 83.68 | 15 |
10 June 2024 | 77.70 | 84.24 | 77.56 | 84.24 | 84.00 | 146 |
07 June 2024 | 77.92 | 80.22 | 77.92 | 80.22 | 79.99 | 87 |
06 June 2024 | 84.00 | 84.00 | 76.70 | 77.22 | 77.00 | 34 |
05 June 2024 | 81.04 | 84.96 | 81.04 | 84.96 | 84.72 | 185 |
04 June 2024 | 87.00 | 87.00 | 82.00 | 82.00 | 81.77 | 414 |
03 June 2024 | 91.52 | 95.10 | 84.44 | 84.44 | 84.20 | 94 |
31 May 2024 | 95.52 | 98.94 | 88.18 | 90.16 | 89.91 | 71 |
30 May 2024 | 94.00 | 96.88 | 94.00 | 96.88 | 96.61 | 120 |
29 May 2024 | 95.82 | 98.26 | 94.46 | 94.82 | 94.55 | 300 |
28 May 2024 | 95.60 | 98.52 | 93.64 | 96.02 | 95.75 | 852 |
27 May 2024 | 92.48 | 97.66 | 92.48 | 94.46 | 94.19 | 427 |
24 May 2024 | 87.46 | 87.46 | 87.46 | 87.46 | 87.21 | - |
23 May 2024 | 86.02 | 90.34 | 86.02 | 88.06 | 87.81 | 107 |
22 May 2024 | 85.30 | 86.16 | 85.30 | 86.16 | 85.92 | - |
21 May 2024 | 82.80 | 86.46 | 82.80 | 85.54 | 85.30 | 888 |
20 May 2024 | 85.04 | 85.04 | 83.76 | 83.76 | 83.52 | - |
17 May 2024 | 84.22 | 87.58 | 84.22 | 85.82 | 85.58 | - |
16 May 2024 | 90.66 | 90.66 | 87.26 | 87.26 | 87.02 | 30 |
15 May 2024 | 83.08 | 88.08 | 83.08 | 87.54 | 87.29 | 20 |
14 May 2024 | 82.14 | 83.64 | 82.14 | 83.42 | 83.19 | 500 |
13 May 2024 | 88.52 | 88.54 | 84.48 | 84.48 | 84.24 | 118 |
10 May 2024 | 85.06 | 88.44 | 85.06 | 88.44 | 88.19 | 110 |
09 May 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.19 | - |
08 May 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.15 | - |
07 May 2024 | 76.08 | 78.18 | 76.08 | 78.18 | 77.96 | 20 |
06 May 2024 | 75.76 | 77.42 | 75.46 | 77.42 | 77.20 | 110 |
03 May 2024 | 73.40 | 76.10 | 73.40 | 76.10 | 75.89 | - |
02 May 2024 | 71.12 | 73.36 | 71.12 | 73.36 | 73.15 | - |
30 Apr 2024 | 71.42 | 71.76 | 71.22 | 71.24 | 71.04 | - |
29 Apr 2024 | 66.94 | 66.94 | 66.94 | 66.94 | 66.75 | - |
26 Apr 2024 | 68.30 | 68.30 | 67.06 | 67.28 | 67.09 | - |
25 Apr 2024 | 63.76 | 66.74 | 63.76 | 66.74 | 66.55 | - |
24 Apr 2024 | 63.30 | 65.52 | 63.30 | 65.04 | 64.86 | - |
23 Apr 2024 | 62.56 | 63.80 | 62.56 | 63.42 | 63.24 | - |
22 Apr 2024 | 60.96 | 61.22 | 60.96 | 61.22 | 61.05 | - |
19 Apr 2024 | 60.08 | 61.08 | 58.12 | 60.92 | 60.75 | 774 |
18 Apr 2024 | 63.38 | 63.38 | 61.28 | 61.28 | 61.11 | - |
17 Apr 2024 | 62.58 | 63.44 | 62.58 | 62.98 | 62.80 | - |
16 Apr 2024 | 62.66 | 63.38 | 61.46 | 63.12 | 62.94 | - |
15 Apr 2024 | 64.50 | 65.84 | 64.26 | 64.26 | 64.08 | 60 |
12 Apr 2024 | 66.14 | 66.14 | 65.44 | 65.70 | 65.52 | 1,050 |
11 Apr 2024 | 64.74 | 65.52 | 64.74 | 65.46 | 65.28 | - |
10 Apr 2024 | 63.14 | 63.14 | 60.32 | 60.32 | 60.15 | 71 |
09 Apr 2024 | 67.32 | 67.32 | 67.32 | 67.32 | 67.13 | - |
08 Apr 2024 | 68.26 | 68.26 | 66.82 | 68.14 | 67.95 | - |
05 Apr 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 63.94 | - |
04 Apr 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.73 | - |
03 Apr 2024 | 64.70 | 67.38 | 64.70 | 67.38 | 67.19 | 71 |
02 Apr 2024 | 65.30 | 65.50 | 65.30 | 65.50 | 65.32 | 150 |
28 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.83 | - |
27 Mar 2024 | 61.50 | 62.50 | 61.50 | 62.00 | 61.83 | - |
26 Mar 2024 | 64.50 | 64.50 | 63.00 | 63.00 | 62.82 | - |
25 Mar 2024 | 66.00 | 66.00 | 65.00 | 65.50 | 65.32 | 145 |
22 Mar 2024 | 62.00 | 63.50 | 62.00 | 63.50 | 63.32 | - |
21 Mar 2024 | 60.00 | 62.50 | 60.00 | 60.50 | 60.33 | 295 |
20 Mar 2024 | 57.50 | 60.00 | 57.50 | 60.00 | 59.83 | - |
19 Mar 2024 | 56.50 | 59.50 | 56.50 | 58.00 | 57.84 | 20 |
19 Mar 2024 | 0.215 Dividend | |||||
18 Mar 2024 | 55.50 | 57.00 | 55.50 | 57.00 | 56.63 | - |
15 Mar 2024 | 56.50 | 57.00 | 56.50 | 57.00 | 56.63 | - |
14 Mar 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 54.64 | - |
13 Mar 2024 | 54.00 | 55.00 | 54.00 | 55.00 | 54.64 | - |
12 Mar 2024 | 52.00 | 54.50 | 52.00 | 54.50 | 54.14 | - |
11 Mar 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 53.65 | - |
08 Mar 2024 | 55.00 | 57.00 | 53.50 | 54.50 | 54.14 | 86 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |