Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 57.32 | 57.62 | 57.06 | 57.47 | 57.47 | 1,805,300 |
25 July 2024 | 57.46 | 58.33 | 56.90 | 57.28 | 57.28 | 1,549,100 |
24 July 2024 | 56.69 | 57.37 | 56.37 | 57.23 | 57.23 | 1,883,200 |
23 July 2024 | 57.51 | 57.70 | 56.48 | 56.61 | 56.61 | 1,802,600 |
22 July 2024 | 57.82 | 57.92 | 57.41 | 57.61 | 57.61 | 1,656,700 |
19 July 2024 | 59.23 | 59.42 | 57.79 | 57.96 | 57.96 | 1,613,600 |
18 July 2024 | 58.12 | 59.63 | 58.12 | 58.83 | 58.83 | 1,617,800 |
17 July 2024 | 57.26 | 59.11 | 57.06 | 58.95 | 58.95 | 2,201,100 |
16 July 2024 | 56.30 | 57.30 | 56.10 | 57.05 | 57.05 | 1,526,400 |
15 July 2024 | 56.53 | 56.78 | 55.96 | 56.32 | 56.32 | 1,857,100 |
12 July 2024 | 57.15 | 57.38 | 56.50 | 56.54 | 56.54 | 1,640,300 |
11 July 2024 | 56.86 | 57.14 | 56.35 | 56.84 | 56.84 | 1,859,100 |
10 July 2024 | 56.46 | 56.89 | 56.31 | 56.89 | 56.89 | 1,812,900 |
09 July 2024 | 56.21 | 56.59 | 55.96 | 56.37 | 56.37 | 1,801,900 |
08 July 2024 | 56.62 | 56.62 | 55.98 | 56.19 | 56.19 | 1,979,100 |
05 July 2024 | 56.43 | 56.56 | 56.02 | 56.38 | 56.38 | 1,161,700 |
03 July 2024 | 56.77 | 57.01 | 56.49 | 56.67 | 56.67 | 893,500 |
02 July 2024 | 56.73 | 56.84 | 56.39 | 56.70 | 56.70 | 1,692,500 |
01 July 2024 | 57.80 | 58.28 | 56.67 | 56.72 | 56.72 | 2,346,000 |
28 June 2024 | 57.69 | 58.15 | 57.33 | 57.68 | 57.68 | 2,377,300 |
27 June 2024 | 57.53 | 57.86 | 57.34 | 57.68 | 57.68 | 1,641,400 |
26 June 2024 | 57.00 | 57.52 | 56.75 | 57.38 | 57.38 | 1,354,800 |
25 June 2024 | 58.15 | 58.50 | 57.97 | 58.07 | 58.07 | 1,821,600 |
24 June 2024 | 57.59 | 58.73 | 57.30 | 58.26 | 58.26 | 2,012,600 |
21 June 2024 | 58.01 | 58.40 | 57.29 | 57.48 | 57.48 | 3,649,400 |
20 June 2024 | 58.12 | 58.69 | 57.53 | 57.72 | 57.72 | 2,387,500 |
18 June 2024 | 58.05 | 58.85 | 57.90 | 58.80 | 58.80 | 1,852,400 |
17 June 2024 | 57.48 | 58.22 | 56.88 | 58.12 | 58.12 | 2,423,100 |
14 June 2024 | 58.65 | 59.00 | 57.46 | 57.52 | 57.52 | 2,247,100 |
13 June 2024 | 58.70 | 59.00 | 58.31 | 58.73 | 58.73 | 1,743,600 |
12 June 2024 | 59.84 | 59.88 | 58.61 | 58.76 | 58.76 | 1,665,400 |
11 June 2024 | 58.90 | 59.79 | 58.55 | 59.71 | 59.71 | 2,121,200 |
10 June 2024 | 59.42 | 59.49 | 58.40 | 59.09 | 59.09 | 1,731,100 |
07 June 2024 | 59.83 | 60.36 | 59.58 | 59.63 | 59.63 | 1,588,200 |
06 June 2024 | 59.80 | 60.17 | 59.48 | 60.09 | 60.09 | 1,502,200 |
05 June 2024 | 60.07 | 60.32 | 59.37 | 59.80 | 59.80 | 1,899,200 |
04 June 2024 | 59.79 | 60.87 | 59.48 | 60.48 | 60.48 | 3,038,100 |
03 June 2024 | 59.93 | 60.77 | 59.86 | 59.89 | 59.89 | 2,257,100 |
03 June 2024 | 0.56 Dividend | |||||
31 May 2024 | 59.34 | 60.36 | 59.23 | 60.34 | 59.78 | 5,271,500 |
30 May 2024 | 59.92 | 59.93 | 59.33 | 59.34 | 58.79 | 2,056,000 |
29 May 2024 | 59.32 | 59.80 | 58.93 | 59.60 | 59.05 | 2,556,200 |
28 May 2024 | 60.79 | 61.06 | 59.47 | 59.50 | 58.95 | 3,566,300 |
24 May 2024 | 61.49 | 61.67 | 60.79 | 61.04 | 60.47 | 1,689,100 |
23 May 2024 | 61.25 | 61.69 | 60.91 | 61.33 | 60.76 | 1,780,200 |
22 May 2024 | 61.88 | 62.00 | 61.61 | 61.64 | 61.07 | 1,384,900 |
21 May 2024 | 62.26 | 62.38 | 61.75 | 62.25 | 61.67 | 1,453,400 |
20 May 2024 | 61.47 | 62.35 | 61.38 | 62.08 | 61.50 | 1,969,200 |
17 May 2024 | 62.25 | 62.31 | 61.39 | 61.56 | 60.99 | 2,249,300 |
16 May 2024 | 62.00 | 62.27 | 61.75 | 62.14 | 61.56 | 1,494,600 |
15 May 2024 | 62.64 | 62.66 | 61.69 | 61.83 | 61.26 | 1,285,200 |
14 May 2024 | 62.70 | 62.95 | 62.05 | 62.56 | 61.98 | 1,821,600 |
13 May 2024 | 62.00 | 62.73 | 61.82 | 62.49 | 61.91 | 2,154,200 |
10 May 2024 | 61.50 | 61.98 | 61.27 | 61.86 | 61.29 | 2,188,200 |
09 May 2024 | 62.41 | 62.41 | 61.55 | 61.60 | 61.03 | 2,310,400 |
08 May 2024 | 61.73 | 62.46 | 61.48 | 62.33 | 61.75 | 3,282,400 |
07 May 2024 | 60.48 | 61.70 | 60.35 | 61.64 | 61.07 | 3,853,100 |
06 May 2024 | 60.95 | 61.00 | 59.70 | 60.04 | 59.48 | 2,844,900 |
03 May 2024 | 61.00 | 61.14 | 59.57 | 60.51 | 59.95 | 4,363,700 |
02 May 2024 | 59.00 | 63.23 | 59.00 | 61.28 | 60.71 | 10,882,600 |
01 May 2024 | 57.50 | 57.61 | 56.63 | 56.98 | 56.45 | 5,814,200 |
30 Apr 2024 | 58.03 | 58.44 | 57.54 | 57.86 | 57.32 | 4,801,100 |
29 Apr 2024 | 57.92 | 58.25 | 57.78 | 58.21 | 57.67 | 2,957,100 |
26 Apr 2024 | 58.24 | 58.62 | 57.71 | 57.73 | 57.19 | 4,422,800 |
25 Apr 2024 | 58.97 | 59.22 | 58.33 | 58.45 | 57.91 | 1,981,600 |
24 Apr 2024 | 57.68 | 58.79 | 57.32 | 58.75 | 58.20 | 2,328,500 |
23 Apr 2024 | 57.91 | 58.31 | 57.71 | 58.14 | 57.60 | 1,904,100 |
22 Apr 2024 | 57.50 | 58.33 | 57.17 | 57.98 | 57.44 | 1,932,900 |
19 Apr 2024 | 56.73 | 57.66 | 56.62 | 57.38 | 56.85 | 2,798,200 |
18 Apr 2024 | 56.35 | 56.64 | 56.12 | 56.54 | 56.02 | 1,547,900 |
17 Apr 2024 | 55.75 | 56.22 | 55.60 | 56.07 | 55.55 | 1,769,500 |
16 Apr 2024 | 55.36 | 55.68 | 55.01 | 55.51 | 54.99 | 2,295,200 |
15 Apr 2024 | 55.66 | 55.99 | 55.13 | 55.40 | 54.89 | 1,655,500 |
12 Apr 2024 | 56.20 | 56.36 | 55.08 | 55.42 | 54.91 | 2,937,200 |
11 Apr 2024 | 57.29 | 57.36 | 56.02 | 56.17 | 55.65 | 2,798,800 |
10 Apr 2024 | 56.90 | 57.27 | 56.47 | 57.01 | 56.48 | 2,181,400 |
09 Apr 2024 | 57.57 | 57.82 | 56.97 | 57.12 | 56.59 | 2,095,900 |
08 Apr 2024 | 57.54 | 57.88 | 57.22 | 57.48 | 56.95 | 3,161,200 |
05 Apr 2024 | 57.59 | 57.59 | 56.69 | 57.45 | 56.92 | 2,162,300 |
04 Apr 2024 | 57.02 | 57.98 | 56.85 | 57.58 | 57.05 | 3,184,400 |
03 Apr 2024 | 57.50 | 57.58 | 56.58 | 56.59 | 56.06 | 3,477,600 |
02 Apr 2024 | 57.08 | 57.81 | 57.08 | 57.67 | 57.13 | 2,348,900 |
01 Apr 2024 | 57.20 | 57.34 | 56.88 | 57.06 | 56.53 | 1,901,200 |
28 Mar 2024 | 56.98 | 57.47 | 56.82 | 57.29 | 56.76 | 2,949,600 |
27 Mar 2024 | 56.12 | 56.72 | 56.02 | 56.65 | 56.12 | 3,079,500 |
26 Mar 2024 | 55.80 | 56.16 | 55.65 | 55.89 | 55.37 | 2,415,500 |
25 Mar 2024 | 55.75 | 55.91 | 55.41 | 55.65 | 55.13 | 2,018,500 |
22 Mar 2024 | 56.18 | 56.18 | 55.22 | 55.55 | 55.03 | 3,614,400 |
21 Mar 2024 | 55.07 | 56.36 | 54.70 | 56.11 | 55.59 | 3,453,200 |
20 Mar 2024 | 55.45 | 56.14 | 54.91 | 55.14 | 54.63 | 3,398,100 |
19 Mar 2024 | 54.92 | 55.41 | 54.47 | 55.20 | 54.69 | 4,455,300 |
18 Mar 2024 | 53.41 | 55.20 | 53.41 | 54.77 | 54.26 | 3,785,700 |
15 Mar 2024 | 52.59 | 53.64 | 52.53 | 53.56 | 53.06 | 22,197,500 |
14 Mar 2024 | 53.72 | 53.80 | 52.46 | 52.94 | 52.45 | 4,276,800 |
13 Mar 2024 | 54.22 | 54.35 | 53.78 | 54.00 | 53.50 | 3,620,600 |
12 Mar 2024 | 54.12 | 54.26 | 53.58 | 53.85 | 53.35 | 2,913,800 |
11 Mar 2024 | 53.67 | 54.48 | 53.33 | 54.15 | 53.65 | 2,644,700 |
08 Mar 2024 | 53.53 | 54.44 | 53.10 | 54.21 | 53.71 | 2,560,300 |
07 Mar 2024 | 53.94 | 54.03 | 53.10 | 53.60 | 53.10 | 2,843,200 |
06 Mar 2024 | 53.78 | 54.18 | 53.62 | 53.86 | 53.36 | 2,721,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |