Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 75.53 | 76.40 | 75.09 | 76.00 | 76.00 | 2,397,100 |
25 July 2024 | 75.00 | 76.68 | 74.96 | 75.32 | 75.32 | 4,515,600 |
24 July 2024 | 75.28 | 75.78 | 74.47 | 74.52 | 74.52 | 2,685,000 |
23 July 2024 | 75.05 | 75.43 | 74.94 | 75.19 | 75.19 | 2,071,200 |
22 July 2024 | 75.07 | 75.33 | 74.34 | 75.24 | 75.24 | 3,365,600 |
19 July 2024 | 75.74 | 75.74 | 74.51 | 74.78 | 74.78 | 2,138,800 |
18 July 2024 | 76.03 | 76.90 | 75.18 | 75.39 | 75.39 | 2,121,900 |
17 July 2024 | 75.72 | 76.89 | 75.72 | 76.18 | 76.18 | 2,814,300 |
16 July 2024 | 74.55 | 75.69 | 74.35 | 75.66 | 75.66 | 2,745,200 |
15 July 2024 | 73.54 | 74.92 | 73.41 | 74.43 | 74.43 | 2,359,800 |
12 July 2024 | 72.73 | 73.78 | 72.44 | 73.39 | 73.39 | 3,916,700 |
11 July 2024 | 71.90 | 72.48 | 71.63 | 72.44 | 72.44 | 3,317,100 |
10 July 2024 | 70.22 | 71.65 | 69.93 | 71.62 | 71.62 | 3,937,900 |
09 July 2024 | 69.43 | 70.58 | 69.26 | 69.92 | 69.92 | 3,458,100 |
08 July 2024 | 69.66 | 70.23 | 69.37 | 69.41 | 69.41 | 2,126,000 |
05 July 2024 | 70.03 | 70.18 | 69.36 | 69.50 | 69.50 | 2,038,400 |
03 July 2024 | 70.29 | 71.00 | 70.03 | 70.16 | 70.16 | 2,244,200 |
02 July 2024 | 69.49 | 70.25 | 69.49 | 70.04 | 70.04 | 3,417,400 |
01 July 2024 | 70.74 | 71.03 | 69.41 | 69.88 | 69.88 | 3,602,600 |
28 June 2024 | 70.86 | 71.27 | 69.94 | 70.19 | 70.19 | 6,497,600 |
27 June 2024 | 71.00 | 71.31 | 70.45 | 70.86 | 70.86 | 2,540,900 |
26 June 2024 | 71.05 | 71.33 | 69.94 | 71.18 | 71.18 | 2,959,200 |
25 June 2024 | 71.96 | 72.10 | 71.22 | 71.41 | 71.41 | 2,465,000 |
24 June 2024 | 71.71 | 72.50 | 71.19 | 72.12 | 72.12 | 2,783,000 |
21 June 2024 | 70.86 | 71.40 | 70.54 | 71.27 | 71.27 | 8,408,300 |
20 June 2024 | 69.85 | 70.98 | 69.58 | 70.85 | 70.85 | 2,875,800 |
18 June 2024 | 69.27 | 70.08 | 68.92 | 69.86 | 69.86 | 2,960,400 |
17 June 2024 | 68.78 | 69.43 | 68.17 | 69.38 | 69.38 | 2,533,600 |
14 June 2024 | 68.08 | 68.60 | 67.62 | 68.55 | 68.55 | 2,302,400 |
13 June 2024 | 68.84 | 68.84 | 68.04 | 68.66 | 68.66 | 3,234,400 |
12 June 2024 | 69.55 | 69.75 | 68.55 | 69.02 | 69.02 | 3,065,200 |
11 June 2024 | 69.86 | 69.93 | 68.67 | 69.06 | 69.06 | 3,044,900 |
10 June 2024 | 69.67 | 70.38 | 69.22 | 70.27 | 70.27 | 2,694,200 |
07 June 2024 | 69.98 | 70.71 | 69.88 | 70.05 | 70.05 | 2,387,100 |
06 June 2024 | 70.33 | 70.66 | 69.81 | 70.04 | 70.04 | 1,649,700 |
05 June 2024 | 70.30 | 70.63 | 69.44 | 70.33 | 70.33 | 2,317,800 |
04 June 2024 | 70.75 | 71.44 | 69.63 | 70.31 | 70.31 | 3,093,100 |
03 June 2024 | 72.40 | 72.50 | 70.74 | 71.42 | 71.42 | 3,178,100 |
31 May 2024 | 71.15 | 73.21 | 71.05 | 72.37 | 72.37 | 5,145,500 |
30 May 2024 | 70.35 | 71.23 | 70.07 | 71.11 | 71.11 | 1,936,800 |
29 May 2024 | 70.36 | 70.80 | 69.93 | 70.44 | 70.44 | 1,872,300 |
28 May 2024 | 72.54 | 72.55 | 70.37 | 70.98 | 70.98 | 3,464,300 |
24 May 2024 | 72.02 | 72.71 | 71.95 | 72.54 | 72.54 | 3,029,300 |
23 May 2024 | 72.56 | 72.65 | 71.40 | 71.65 | 71.65 | 3,410,900 |
22 May 2024 | 72.36 | 73.71 | 72.35 | 72.87 | 72.87 | 3,185,600 |
21 May 2024 | 72.94 | 73.40 | 72.50 | 72.59 | 72.59 | 2,161,800 |
20 May 2024 | 74.33 | 74.45 | 72.79 | 72.89 | 72.89 | 3,033,100 |
17 May 2024 | 73.76 | 74.26 | 73.42 | 74.22 | 74.22 | 2,496,400 |
16 May 2024 | 73.50 | 74.01 | 73.36 | 73.47 | 73.47 | 2,846,400 |
15 May 2024 | 73.42 | 73.80 | 72.92 | 73.13 | 73.13 | 2,331,900 |
14 May 2024 | 72.50 | 73.36 | 72.48 | 73.31 | 73.31 | 2,409,400 |
13 May 2024 | 72.83 | 73.23 | 72.34 | 72.41 | 72.41 | 1,936,700 |
10 May 2024 | 72.75 | 72.91 | 72.44 | 72.73 | 72.73 | 2,294,300 |
09 May 2024 | 71.47 | 72.86 | 71.47 | 72.54 | 72.54 | 2,774,000 |
08 May 2024 | 71.30 | 71.97 | 71.13 | 71.66 | 71.66 | 2,549,500 |
07 May 2024 | 71.55 | 71.86 | 71.23 | 71.26 | 71.26 | 3,146,700 |
06 May 2024 | 70.32 | 71.22 | 70.16 | 71.19 | 71.19 | 3,153,900 |
06 May 2024 | 0.545 Dividend | |||||
03 May 2024 | 70.29 | 70.76 | 69.19 | 70.52 | 69.97 | 3,361,200 |
02 May 2024 | 72.40 | 72.64 | 68.06 | 70.24 | 69.70 | 6,294,000 |
01 May 2024 | 71.11 | 72.71 | 71.05 | 71.88 | 71.32 | 4,192,600 |
30 Apr 2024 | 71.30 | 71.79 | 71.07 | 71.08 | 70.53 | 2,534,500 |
29 Apr 2024 | 70.62 | 71.75 | 70.54 | 71.70 | 71.15 | 3,559,300 |
26 Apr 2024 | 71.55 | 71.66 | 70.13 | 70.42 | 69.88 | 5,650,600 |
25 Apr 2024 | 72.42 | 72.76 | 70.99 | 71.90 | 71.34 | 2,918,500 |
24 Apr 2024 | 71.88 | 72.76 | 71.66 | 72.72 | 72.16 | 2,073,800 |
23 Apr 2024 | 72.23 | 72.60 | 72.03 | 72.22 | 71.66 | 2,106,200 |
22 Apr 2024 | 71.60 | 72.43 | 70.97 | 71.96 | 71.40 | 2,846,000 |
19 Apr 2024 | 70.22 | 71.31 | 70.03 | 71.11 | 70.56 | 3,345,300 |
18 Apr 2024 | 69.41 | 70.15 | 69.33 | 69.95 | 69.41 | 2,823,600 |
17 Apr 2024 | 69.31 | 69.68 | 68.58 | 68.92 | 68.39 | 2,650,900 |
16 Apr 2024 | 69.57 | 69.64 | 68.71 | 68.93 | 68.40 | 3,330,300 |
15 Apr 2024 | 71.22 | 71.67 | 69.25 | 69.44 | 68.90 | 2,722,400 |
12 Apr 2024 | 70.57 | 71.32 | 69.75 | 70.14 | 69.60 | 2,744,600 |
11 Apr 2024 | 71.58 | 71.62 | 70.25 | 70.98 | 70.43 | 4,251,800 |
10 Apr 2024 | 72.20 | 72.34 | 71.32 | 71.91 | 71.35 | 2,585,300 |
09 Apr 2024 | 74.06 | 74.17 | 72.25 | 72.88 | 72.32 | 2,373,300 |
08 Apr 2024 | 73.66 | 74.01 | 73.36 | 73.78 | 73.21 | 2,055,100 |
05 Apr 2024 | 73.25 | 73.82 | 72.84 | 73.60 | 73.03 | 1,830,600 |
04 Apr 2024 | 74.19 | 74.68 | 72.80 | 73.13 | 72.56 | 2,894,500 |
03 Apr 2024 | 73.10 | 74.03 | 73.10 | 73.57 | 73.00 | 2,003,000 |
02 Apr 2024 | 73.50 | 74.01 | 73.18 | 73.23 | 72.66 | 2,354,400 |
01 Apr 2024 | 74.06 | 74.17 | 73.27 | 73.69 | 73.12 | 2,219,400 |
28 Mar 2024 | 74.11 | 74.40 | 73.89 | 74.11 | 73.54 | 2,591,700 |
27 Mar 2024 | 73.50 | 73.97 | 73.28 | 73.92 | 73.35 | 2,526,400 |
26 Mar 2024 | 72.80 | 73.38 | 72.76 | 73.06 | 72.50 | 2,713,200 |
25 Mar 2024 | 72.51 | 73.47 | 72.51 | 73.10 | 72.54 | 2,591,100 |
22 Mar 2024 | 73.47 | 73.90 | 72.60 | 72.63 | 72.07 | 2,724,700 |
21 Mar 2024 | 73.62 | 74.01 | 73.19 | 73.27 | 72.70 | 3,002,600 |
20 Mar 2024 | 72.12 | 73.56 | 71.70 | 73.36 | 72.79 | 2,755,400 |
19 Mar 2024 | 72.70 | 73.00 | 72.18 | 72.40 | 71.84 | 3,286,600 |
18 Mar 2024 | 72.53 | 72.67 | 72.15 | 72.55 | 71.99 | 3,341,000 |
15 Mar 2024 | 71.53 | 72.59 | 71.53 | 72.39 | 71.83 | 5,858,600 |
14 Mar 2024 | 72.11 | 72.66 | 71.36 | 71.90 | 71.34 | 4,015,000 |
13 Mar 2024 | 71.85 | 72.90 | 71.66 | 72.67 | 72.11 | 3,203,100 |
12 Mar 2024 | 71.80 | 72.11 | 71.38 | 71.69 | 71.14 | 2,357,800 |
11 Mar 2024 | 70.65 | 71.74 | 70.35 | 71.71 | 71.16 | 2,079,200 |
08 Mar 2024 | 72.34 | 72.49 | 70.85 | 70.92 | 70.37 | 3,457,800 |
07 Mar 2024 | 71.41 | 72.13 | 71.30 | 71.37 | 70.82 | 2,576,700 |
06 Mar 2024 | 70.98 | 71.42 | 70.31 | 71.04 | 70.49 | 3,040,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |