Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 65.91 | 66.30 | 64.67 | 65.72 | 65.72 | 8,625,400 |
25 July 2024 | 63.85 | 66.61 | 62.12 | 63.99 | 63.99 | 13,634,700 |
24 July 2024 | 67.05 | 67.85 | 64.25 | 64.35 | 64.35 | 10,741,400 |
23 July 2024 | 68.03 | 69.91 | 68.03 | 68.39 | 68.39 | 5,956,600 |
22 July 2024 | 68.13 | 69.16 | 66.34 | 69.01 | 69.01 | 10,653,300 |
19 July 2024 | 68.09 | 68.52 | 66.03 | 66.51 | 66.51 | 9,367,800 |
18 July 2024 | 69.74 | 69.93 | 66.00 | 68.21 | 68.21 | 12,542,600 |
17 July 2024 | 72.50 | 72.72 | 67.91 | 67.93 | 67.93 | 18,019,200 |
16 July 2024 | 74.00 | 75.69 | 72.41 | 75.60 | 75.60 | 6,787,300 |
15 July 2024 | 73.88 | 74.26 | 72.93 | 73.60 | 73.60 | 7,870,800 |
12 July 2024 | 72.91 | 74.79 | 71.55 | 73.59 | 73.59 | 10,190,800 |
12 July 2024 | 0.06 Dividend | |||||
11 July 2024 | 75.25 | 75.31 | 71.60 | 72.18 | 72.12 | 11,489,800 |
10 July 2024 | 74.16 | 75.84 | 73.20 | 74.88 | 74.82 | 8,445,200 |
09 July 2024 | 75.21 | 76.43 | 73.27 | 73.84 | 73.78 | 9,080,200 |
08 July 2024 | 72.05 | 75.55 | 71.99 | 74.91 | 74.85 | 12,762,300 |
05 July 2024 | 72.51 | 72.95 | 71.57 | 72.08 | 72.02 | 5,403,200 |
03 July 2024 | 70.98 | 73.14 | 70.98 | 72.20 | 72.14 | 6,101,800 |
02 July 2024 | 70.79 | 71.73 | 69.86 | 71.60 | 71.54 | 8,308,600 |
01 July 2024 | 70.05 | 71.05 | 68.83 | 71.00 | 70.94 | 7,210,400 |
28 June 2024 | 69.31 | 72.30 | 69.25 | 69.90 | 69.84 | 22,414,300 |
27 June 2024 | 67.70 | 69.14 | 67.65 | 68.73 | 68.67 | 6,039,000 |
26 June 2024 | 68.08 | 68.47 | 67.28 | 68.27 | 68.21 | 6,637,300 |
25 June 2024 | 68.13 | 68.64 | 66.80 | 68.26 | 68.20 | 13,948,400 |
24 June 2024 | 71.27 | 71.56 | 67.53 | 67.77 | 67.71 | 13,810,100 |
21 June 2024 | 72.95 | 73.01 | 70.93 | 71.89 | 71.83 | 14,771,000 |
20 June 2024 | 73.13 | 75.30 | 72.89 | 73.24 | 73.18 | 14,490,000 |
18 June 2024 | 72.55 | 74.13 | 72.01 | 73.14 | 73.08 | 8,747,400 |
17 June 2024 | 73.42 | 73.44 | 70.77 | 71.82 | 71.76 | 9,859,200 |
14 June 2024 | 72.19 | 73.48 | 71.65 | 73.27 | 73.21 | 6,029,800 |
13 June 2024 | 74.59 | 75.70 | 71.65 | 72.87 | 72.81 | 17,515,600 |
12 June 2024 | 71.70 | 73.40 | 71.41 | 73.36 | 73.30 | 10,296,500 |
11 June 2024 | 69.02 | 70.77 | 68.61 | 70.40 | 70.34 | 6,407,400 |
10 June 2024 | 67.07 | 69.86 | 67.03 | 69.47 | 69.41 | 9,191,500 |
07 June 2024 | 68.01 | 68.96 | 67.52 | 67.99 | 67.93 | 8,800,000 |
06 June 2024 | 69.48 | 69.90 | 67.86 | 68.10 | 68.04 | 8,626,300 |
05 June 2024 | 67.45 | 69.90 | 67.02 | 69.80 | 69.74 | 12,610,900 |
04 June 2024 | 67.69 | 67.77 | 66.10 | 66.38 | 66.32 | 14,604,900 |
03 June 2024 | 70.20 | 71.16 | 67.10 | 68.21 | 68.15 | 12,623,300 |
31 May 2024 | 76.29 | 76.47 | 67.06 | 68.81 | 68.75 | 37,095,900 |
30 May 2024 | 75.39 | 77.44 | 75.08 | 76.85 | 76.79 | 14,365,400 |
29 May 2024 | 76.91 | 77.39 | 75.70 | 75.78 | 75.72 | 9,204,400 |
28 May 2024 | 77.00 | 78.44 | 76.09 | 78.33 | 78.26 | 12,410,800 |
24 May 2024 | 75.90 | 77.97 | 75.26 | 76.68 | 76.62 | 9,348,100 |
23 May 2024 | 75.86 | 76.25 | 73.18 | 75.02 | 74.96 | 15,618,300 |
22 May 2024 | 73.87 | 74.16 | 72.76 | 73.68 | 73.62 | 7,692,700 |
21 May 2024 | 72.92 | 73.94 | 72.42 | 73.30 | 73.24 | 7,617,000 |
20 May 2024 | 72.35 | 74.78 | 71.68 | 74.47 | 74.41 | 10,466,000 |
17 May 2024 | 73.67 | 74.02 | 71.89 | 71.92 | 71.86 | 7,874,800 |
16 May 2024 | 70.79 | 74.55 | 70.77 | 73.08 | 73.02 | 18,116,300 |
15 May 2024 | 68.95 | 70.18 | 68.18 | 70.15 | 70.09 | 10,009,000 |
14 May 2024 | 68.45 | 69.00 | 66.97 | 68.02 | 67.96 | 9,267,400 |
13 May 2024 | 69.00 | 70.53 | 68.85 | 69.02 | 68.96 | 5,261,400 |
10 May 2024 | 68.17 | 69.40 | 67.86 | 68.47 | 68.41 | 8,484,100 |
09 May 2024 | 67.86 | 68.92 | 67.52 | 67.68 | 67.62 | 13,647,800 |
08 May 2024 | 67.86 | 68.72 | 67.54 | 68.11 | 68.05 | 6,611,000 |
07 May 2024 | 69.68 | 69.97 | 68.64 | 68.68 | 68.62 | 6,454,800 |
06 May 2024 | 69.33 | 69.97 | 68.49 | 69.82 | 69.76 | 7,018,800 |
03 May 2024 | 69.02 | 69.38 | 67.58 | 68.51 | 68.45 | 9,011,500 |
02 May 2024 | 65.12 | 67.09 | 64.85 | 66.67 | 66.61 | 12,956,900 |
01 May 2024 | 64.49 | 66.84 | 63.34 | 63.82 | 63.77 | 11,171,200 |
30 Apr 2024 | 67.57 | 68.52 | 65.76 | 65.91 | 65.86 | 12,782,900 |
29 Apr 2024 | 69.56 | 70.09 | 68.18 | 68.75 | 68.69 | 9,051,800 |
26 Apr 2024 | 68.53 | 69.74 | 67.80 | 69.62 | 69.56 | 11,543,800 |
25 Apr 2024 | 65.54 | 68.03 | 65.48 | 67.48 | 67.42 | 12,342,200 |
24 Apr 2024 | 64.77 | 65.66 | 63.58 | 64.85 | 64.80 | 9,111,600 |
23 Apr 2024 | 63.60 | 64.67 | 62.95 | 63.86 | 63.81 | 9,155,100 |
22 Apr 2024 | 62.78 | 63.36 | 61.72 | 62.88 | 62.83 | 9,851,200 |
19 Apr 2024 | 64.75 | 65.72 | 61.94 | 62.13 | 62.08 | 14,880,200 |
18 Apr 2024 | 65.50 | 66.38 | 64.37 | 65.24 | 65.19 | 11,870,200 |
17 Apr 2024 | 68.45 | 69.39 | 66.35 | 66.48 | 66.42 | 9,761,000 |
16 Apr 2024 | 67.33 | 68.99 | 67.14 | 68.28 | 68.22 | 8,642,600 |
15 Apr 2024 | 71.16 | 71.78 | 67.70 | 67.88 | 67.82 | 12,431,800 |
12 Apr 2024 | 69.98 | 72.32 | 69.90 | 70.16 | 70.10 | 14,249,100 |
11 Apr 2024 | 72.23 | 74.04 | 68.56 | 71.53 | 71.47 | 24,859,600 |
11 Apr 2024 | 0.06 Dividend | |||||
10 Apr 2024 | 72.20 | 74.06 | 70.34 | 71.43 | 71.31 | 13,930,500 |
09 Apr 2024 | 73.27 | 74.08 | 71.80 | 73.34 | 73.22 | 9,757,900 |
08 Apr 2024 | 73.14 | 73.61 | 71.36 | 71.92 | 71.80 | 8,656,700 |
05 Apr 2024 | 71.42 | 72.72 | 71.05 | 72.65 | 72.53 | 9,563,800 |
04 Apr 2024 | 75.02 | 76.29 | 70.42 | 70.88 | 70.76 | 13,364,200 |
03 Apr 2024 | 73.16 | 75.53 | 72.46 | 73.03 | 72.91 | 11,338,900 |
02 Apr 2024 | 72.00 | 73.71 | 71.51 | 73.59 | 73.47 | 12,361,400 |
01 Apr 2024 | 71.49 | 73.90 | 71.45 | 73.20 | 73.08 | 10,137,800 |
28 Mar 2024 | 72.00 | 72.58 | 70.53 | 70.88 | 70.76 | 12,474,000 |
27 Mar 2024 | 71.55 | 72.77 | 70.35 | 72.31 | 72.19 | 22,855,100 |
26 Mar 2024 | 66.94 | 68.94 | 66.84 | 68.26 | 68.15 | 13,401,300 |
25 Mar 2024 | 65.56 | 67.07 | 64.44 | 66.12 | 66.01 | 9,915,500 |
22 Mar 2024 | 66.30 | 67.26 | 65.76 | 66.54 | 66.43 | 10,232,200 |
21 Mar 2024 | 68.00 | 68.56 | 66.45 | 66.59 | 66.48 | 17,415,900 |
20 Mar 2024 | 65.04 | 66.05 | 64.55 | 65.54 | 65.43 | 14,717,300 |
19 Mar 2024 | 65.00 | 66.05 | 63.46 | 65.06 | 64.95 | 19,428,300 |
18 Mar 2024 | 67.83 | 68.22 | 66.46 | 67.20 | 67.09 | 11,330,500 |
15 Mar 2024 | 65.72 | 68.23 | 65.15 | 66.87 | 66.76 | 18,469,300 |
14 Mar 2024 | 67.30 | 67.47 | 65.22 | 66.08 | 65.97 | 21,934,700 |
13 Mar 2024 | 70.66 | 70.71 | 67.31 | 67.63 | 67.52 | 27,385,900 |
12 Mar 2024 | 73.08 | 73.26 | 71.27 | 71.77 | 71.65 | 16,875,600 |
11 Mar 2024 | 74.05 | 74.05 | 70.91 | 72.36 | 72.24 | 20,587,300 |
08 Mar 2024 | 80.95 | 81.40 | 75.38 | 75.42 | 75.29 | 40,949,300 |
07 Mar 2024 | 81.18 | 85.76 | 80.98 | 85.09 | 84.95 | 30,723,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |