Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 83.68 | 84.90 | 82.99 | 83.76 | 83.76 | 1,910,700 |
25 July 2024 | 80.37 | 83.42 | 79.37 | 81.46 | 81.46 | 1,228,800 |
24 July 2024 | 81.29 | 82.60 | 79.74 | 79.76 | 79.76 | 1,182,800 |
23 July 2024 | 79.76 | 82.25 | 79.33 | 81.66 | 81.66 | 1,077,400 |
22 July 2024 | 80.39 | 80.79 | 78.30 | 80.56 | 80.56 | 1,215,900 |
19 July 2024 | 79.38 | 80.74 | 78.41 | 80.00 | 80.00 | 1,342,100 |
18 July 2024 | 81.60 | 83.74 | 79.80 | 79.90 | 79.90 | 3,854,200 |
17 July 2024 | 81.18 | 82.79 | 80.72 | 80.72 | 80.72 | 1,506,900 |
16 July 2024 | 77.50 | 82.40 | 77.39 | 82.13 | 82.13 | 2,150,200 |
15 July 2024 | 76.51 | 77.45 | 76.31 | 76.61 | 76.61 | 1,383,100 |
12 July 2024 | 74.90 | 78.19 | 74.56 | 76.13 | 76.13 | 2,951,600 |
11 July 2024 | 69.60 | 74.11 | 69.56 | 73.79 | 73.79 | 2,622,600 |
10 July 2024 | 65.81 | 67.29 | 65.81 | 66.89 | 66.89 | 1,272,700 |
09 July 2024 | 66.15 | 66.78 | 65.32 | 65.35 | 65.35 | 1,315,100 |
08 July 2024 | 66.67 | 67.15 | 65.96 | 66.56 | 66.56 | 1,256,800 |
05 July 2024 | 66.46 | 66.75 | 65.58 | 65.89 | 65.89 | 657,700 |
03 July 2024 | 66.40 | 67.44 | 66.22 | 66.60 | 66.60 | 512,800 |
02 July 2024 | 66.51 | 66.73 | 65.36 | 66.41 | 66.41 | 1,288,900 |
01 July 2024 | 70.50 | 70.50 | 67.22 | 67.44 | 67.44 | 1,257,100 |
28 June 2024 | 69.95 | 70.73 | 69.63 | 70.18 | 70.18 | 2,081,800 |
27 June 2024 | 68.85 | 69.53 | 68.14 | 69.51 | 69.51 | 1,017,100 |
26 June 2024 | 68.99 | 69.58 | 68.54 | 68.82 | 68.82 | 1,240,800 |
25 June 2024 | 71.60 | 71.60 | 69.07 | 69.33 | 69.33 | 1,260,200 |
24 June 2024 | 70.50 | 71.79 | 69.77 | 71.73 | 71.73 | 1,438,300 |
21 June 2024 | 69.33 | 71.20 | 68.18 | 70.54 | 70.54 | 3,549,700 |
20 June 2024 | 70.30 | 71.85 | 69.35 | 69.98 | 69.98 | 3,695,400 |
18 June 2024 | 68.82 | 69.62 | 67.90 | 68.04 | 68.04 | 3,525,500 |
17 June 2024 | 68.48 | 69.75 | 68.12 | 69.52 | 69.52 | 1,324,600 |
14 June 2024 | 68.19 | 68.51 | 67.44 | 68.40 | 68.40 | 857,500 |
13 June 2024 | 69.00 | 69.86 | 68.32 | 69.47 | 69.47 | 947,100 |
12 June 2024 | 70.88 | 72.47 | 68.96 | 69.31 | 69.31 | 1,141,000 |
11 June 2024 | 68.74 | 68.80 | 67.09 | 67.54 | 67.54 | 1,148,600 |
10 June 2024 | 67.50 | 69.57 | 67.18 | 69.32 | 69.32 | 1,188,200 |
07 June 2024 | 68.00 | 68.46 | 67.15 | 68.15 | 68.15 | 1,330,000 |
06 June 2024 | 69.79 | 71.07 | 69.79 | 69.90 | 69.90 | 1,091,300 |
05 June 2024 | 69.15 | 70.23 | 68.54 | 70.13 | 70.13 | 856,900 |
04 June 2024 | 70.31 | 70.75 | 68.79 | 68.84 | 68.84 | 1,177,300 |
03 June 2024 | 71.45 | 71.45 | 70.42 | 70.96 | 70.96 | 534,900 |
31 May 2024 | 70.39 | 71.48 | 69.66 | 70.60 | 70.60 | 1,084,300 |
30 May 2024 | 68.49 | 69.94 | 68.49 | 69.92 | 69.92 | 557,300 |
29 May 2024 | 68.50 | 68.81 | 67.70 | 67.94 | 67.94 | 796,500 |
28 May 2024 | 71.02 | 71.28 | 68.88 | 69.24 | 69.24 | 949,500 |
24 May 2024 | 69.86 | 70.55 | 69.76 | 70.50 | 70.50 | 805,500 |
23 May 2024 | 70.37 | 70.43 | 68.72 | 69.19 | 69.19 | 1,332,100 |
22 May 2024 | 70.58 | 71.03 | 68.90 | 69.77 | 69.77 | 2,491,400 |
21 May 2024 | 73.00 | 73.14 | 70.96 | 71.30 | 71.30 | 1,656,500 |
20 May 2024 | 73.07 | 73.72 | 72.79 | 73.25 | 73.25 | 1,334,500 |
17 May 2024 | 73.00 | 73.44 | 72.61 | 73.05 | 73.05 | 1,494,600 |
16 May 2024 | 74.11 | 74.27 | 72.66 | 72.77 | 72.77 | 2,396,000 |
15 May 2024 | 72.13 | 74.66 | 72.13 | 74.34 | 74.34 | 1,619,000 |
14 May 2024 | 70.87 | 71.12 | 70.21 | 70.55 | 70.55 | 915,500 |
13 May 2024 | 70.02 | 70.38 | 69.66 | 70.10 | 70.10 | 1,328,000 |
10 May 2024 | 70.31 | 70.54 | 69.89 | 70.14 | 70.14 | 686,000 |
09 May 2024 | 69.48 | 70.56 | 69.27 | 70.28 | 70.28 | 1,299,000 |
08 May 2024 | 68.79 | 69.47 | 68.33 | 69.37 | 69.37 | 1,782,600 |
08 May 2024 | 0.25 Dividend | |||||
07 May 2024 | 70.33 | 70.58 | 69.64 | 69.76 | 69.51 | 983,400 |
06 May 2024 | 69.65 | 70.37 | 69.19 | 70.03 | 69.78 | 1,745,900 |
03 May 2024 | 67.87 | 70.12 | 67.87 | 68.78 | 68.53 | 1,915,900 |
02 May 2024 | 66.37 | 66.55 | 65.21 | 66.11 | 65.87 | 773,500 |
01 May 2024 | 64.80 | 67.36 | 64.43 | 65.64 | 65.40 | 861,400 |
30 Apr 2024 | 65.28 | 65.86 | 64.73 | 64.76 | 64.53 | 931,200 |
29 Apr 2024 | 66.07 | 66.79 | 65.58 | 66.12 | 65.88 | 659,600 |
26 Apr 2024 | 64.93 | 66.27 | 64.68 | 65.60 | 65.36 | 717,200 |
25 Apr 2024 | 63.33 | 64.50 | 62.36 | 64.27 | 64.04 | 889,900 |
24 Apr 2024 | 65.45 | 66.20 | 64.37 | 64.79 | 64.56 | 798,900 |
23 Apr 2024 | 63.17 | 65.76 | 62.82 | 65.61 | 65.37 | 1,063,100 |
22 Apr 2024 | 61.61 | 62.99 | 61.15 | 62.69 | 62.47 | 1,236,100 |
19 Apr 2024 | 61.00 | 62.10 | 60.82 | 61.03 | 60.81 | 1,713,800 |
18 Apr 2024 | 62.82 | 62.92 | 60.26 | 60.41 | 60.19 | 1,191,400 |
17 Apr 2024 | 62.48 | 62.58 | 60.58 | 60.92 | 60.70 | 885,600 |
16 Apr 2024 | 62.03 | 62.43 | 61.26 | 61.83 | 61.61 | 866,700 |
15 Apr 2024 | 64.45 | 64.80 | 62.86 | 63.14 | 62.91 | 1,064,700 |
12 Apr 2024 | 64.19 | 64.31 | 63.50 | 64.10 | 63.87 | 695,100 |
11 Apr 2024 | 64.35 | 65.02 | 63.86 | 64.81 | 64.58 | 777,600 |
10 Apr 2024 | 64.42 | 64.72 | 62.96 | 63.75 | 63.52 | 1,239,000 |
09 Apr 2024 | 67.28 | 67.46 | 65.82 | 67.04 | 66.80 | 940,400 |
08 Apr 2024 | 67.63 | 67.81 | 66.18 | 66.45 | 66.21 | 789,800 |
05 Apr 2024 | 66.31 | 67.66 | 66.31 | 67.36 | 67.12 | 820,000 |
04 Apr 2024 | 69.07 | 69.07 | 66.27 | 66.42 | 66.18 | 1,119,700 |
03 Apr 2024 | 67.40 | 68.26 | 67.25 | 68.18 | 67.94 | 752,600 |
02 Apr 2024 | 68.80 | 68.98 | 67.00 | 67.70 | 67.46 | 1,207,800 |
01 Apr 2024 | 71.03 | 71.34 | 69.54 | 69.87 | 69.62 | 620,300 |
28 Mar 2024 | 69.74 | 71.54 | 69.73 | 70.88 | 70.63 | 1,639,100 |
27 Mar 2024 | 68.91 | 69.61 | 68.12 | 69.56 | 69.31 | 697,100 |
26 Mar 2024 | 68.50 | 69.06 | 68.08 | 68.18 | 67.94 | 767,100 |
25 Mar 2024 | 68.08 | 69.00 | 67.66 | 68.40 | 68.15 | 1,486,200 |
22 Mar 2024 | 68.88 | 69.05 | 67.96 | 68.40 | 68.15 | 1,289,300 |
21 Mar 2024 | 71.39 | 72.00 | 68.51 | 68.62 | 68.37 | 2,548,300 |
20 Mar 2024 | 68.22 | 70.28 | 67.51 | 69.89 | 69.64 | 1,299,000 |
19 Mar 2024 | 66.91 | 68.45 | 66.64 | 68.23 | 67.99 | 760,900 |
18 Mar 2024 | 68.49 | 68.60 | 65.92 | 67.06 | 66.82 | 1,372,500 |
15 Mar 2024 | 66.00 | 67.93 | 65.81 | 67.90 | 67.66 | 3,196,700 |
14 Mar 2024 | 68.86 | 69.74 | 66.19 | 66.89 | 66.65 | 1,504,300 |
13 Mar 2024 | 69.59 | 70.91 | 69.59 | 70.17 | 69.92 | 1,137,200 |
12 Mar 2024 | 68.30 | 69.67 | 67.73 | 69.36 | 69.11 | 997,300 |
11 Mar 2024 | 69.21 | 69.47 | 68.33 | 69.10 | 68.85 | 879,700 |
08 Mar 2024 | 70.35 | 70.88 | 68.76 | 69.45 | 69.20 | 727,900 |
07 Mar 2024 | 69.17 | 70.70 | 68.86 | 69.87 | 69.62 | 1,289,700 |
06 Mar 2024 | 68.27 | 68.83 | 67.68 | 68.41 | 68.16 | 913,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |