Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 63.35 | 63.68 | 63.14 | 63.62 | 63.62 | 519,200 |
25 July 2024 | 62.62 | 63.15 | 62.54 | 62.65 | 62.65 | 501,900 |
24 July 2024 | 62.18 | 62.88 | 62.11 | 62.82 | 62.82 | 584,700 |
23 July 2024 | 61.92 | 62.24 | 61.65 | 62.04 | 62.04 | 332,100 |
22 July 2024 | 62.03 | 62.29 | 61.82 | 62.09 | 62.09 | 684,700 |
19 July 2024 | 61.16 | 61.82 | 60.66 | 61.79 | 61.79 | 1,411,100 |
18 July 2024 | 61.53 | 61.83 | 60.94 | 60.95 | 60.95 | 785,400 |
17 July 2024 | 61.24 | 61.91 | 61.13 | 61.78 | 61.78 | 727,900 |
16 July 2024 | 60.61 | 61.01 | 60.32 | 60.99 | 60.99 | 710,400 |
15 July 2024 | 61.63 | 61.63 | 60.80 | 60.81 | 60.81 | 987,000 |
12 July 2024 | 62.19 | 62.70 | 62.11 | 62.15 | 62.15 | 1,419,400 |
11 July 2024 | 62.54 | 62.89 | 62.38 | 62.85 | 62.85 | 1,005,400 |
10 July 2024 | 61.00 | 61.44 | 60.95 | 61.44 | 61.44 | 719,600 |
09 July 2024 | 60.61 | 60.80 | 60.11 | 60.35 | 60.35 | 538,200 |
08 July 2024 | 60.50 | 60.84 | 60.25 | 60.71 | 60.71 | 834,700 |
05 July 2024 | 60.12 | 60.37 | 59.67 | 60.05 | 60.05 | 1,415,600 |
03 July 2024 | 58.71 | 59.14 | 58.58 | 59.08 | 59.08 | 744,200 |
02 July 2024 | 57.56 | 57.67 | 57.12 | 57.41 | 57.41 | 825,400 |
01 July 2024 | 57.26 | 57.82 | 56.87 | 57.14 | 57.14 | 1,031,500 |
28 June 2024 | 56.96 | 56.96 | 56.60 | 56.80 | 56.80 | 1,050,300 |
27 June 2024 | 56.34 | 56.74 | 56.13 | 56.71 | 56.71 | 1,178,500 |
26 June 2024 | 56.51 | 57.37 | 56.39 | 56.98 | 56.98 | 1,084,300 |
25 June 2024 | 57.24 | 57.80 | 57.15 | 57.66 | 57.66 | 1,081,700 |
24 June 2024 | 57.01 | 57.50 | 56.95 | 57.43 | 57.43 | 1,098,800 |
21 June 2024 | 57.37 | 57.75 | 56.93 | 57.13 | 57.13 | 1,321,000 |
20 June 2024 | 57.15 | 58.10 | 57.15 | 57.85 | 57.85 | 1,367,500 |
18 June 2024 | 56.69 | 56.93 | 56.42 | 56.50 | 56.50 | 1,457,700 |
17 June 2024 | 55.88 | 56.09 | 55.65 | 55.80 | 55.80 | 834,300 |
14 June 2024 | 56.16 | 56.63 | 56.02 | 56.55 | 56.55 | 1,066,400 |
13 June 2024 | 56.84 | 56.88 | 55.91 | 56.15 | 56.15 | 953,600 |
12 June 2024 | 57.36 | 57.40 | 56.26 | 56.90 | 56.90 | 1,217,500 |
11 June 2024 | 55.80 | 55.92 | 55.13 | 55.50 | 55.50 | 753,400 |
10 June 2024 | 56.27 | 56.53 | 55.99 | 56.53 | 56.53 | 577,000 |
07 June 2024 | 55.99 | 56.73 | 55.88 | 56.00 | 56.00 | 663,200 |
07 June 2024 | 2.494 Dividend | |||||
06 June 2024 | 58.83 | 59.11 | 58.29 | 58.64 | 56.15 | 816,800 |
05 June 2024 | 59.37 | 59.37 | 58.37 | 58.90 | 56.39 | 762,100 |
04 June 2024 | 58.82 | 59.84 | 58.69 | 59.81 | 57.27 | 825,800 |
03 June 2024 | 57.68 | 58.27 | 57.45 | 58.12 | 55.65 | 779,600 |
31 May 2024 | 57.40 | 57.96 | 57.00 | 57.86 | 55.40 | 1,696,300 |
30 May 2024 | 57.06 | 58.30 | 57.01 | 58.09 | 55.62 | 1,326,400 |
29 May 2024 | 58.66 | 58.99 | 57.34 | 58.58 | 56.09 | 1,113,700 |
28 May 2024 | 61.00 | 61.26 | 59.33 | 60.01 | 57.46 | 801,000 |
24 May 2024 | 61.83 | 62.44 | 60.40 | 60.69 | 58.11 | 1,041,900 |
23 May 2024 | 65.48 | 65.48 | 61.56 | 61.72 | 59.10 | 1,682,700 |
22 May 2024 | 72.22 | 72.71 | 71.94 | 71.99 | 68.93 | 326,300 |
21 May 2024 | 72.10 | 72.82 | 72.02 | 72.72 | 69.63 | 243,100 |
20 May 2024 | 73.23 | 73.28 | 72.29 | 72.37 | 69.29 | 324,400 |
17 May 2024 | 72.94 | 73.17 | 72.74 | 72.83 | 69.73 | 226,000 |
16 May 2024 | 73.09 | 73.40 | 72.88 | 73.31 | 70.19 | 318,300 |
15 May 2024 | 72.93 | 73.08 | 72.71 | 72.80 | 69.70 | 298,700 |
14 May 2024 | 71.81 | 71.94 | 71.37 | 71.53 | 68.49 | 173,000 |
13 May 2024 | 71.24 | 71.47 | 70.75 | 70.80 | 67.79 | 246,400 |
10 May 2024 | 71.30 | 71.30 | 70.82 | 71.21 | 68.18 | 295,200 |
09 May 2024 | 70.21 | 70.90 | 70.17 | 70.80 | 67.79 | 284,600 |
08 May 2024 | 69.47 | 69.97 | 69.45 | 69.84 | 66.87 | 185,400 |
07 May 2024 | 69.70 | 69.93 | 69.46 | 69.62 | 66.66 | 250,600 |
06 May 2024 | 68.06 | 68.80 | 68.04 | 68.65 | 65.73 | 186,500 |
03 May 2024 | 68.30 | 68.56 | 67.83 | 68.33 | 65.42 | 267,800 |
02 May 2024 | 67.26 | 67.79 | 67.08 | 67.61 | 64.73 | 527,000 |
01 May 2024 | 66.82 | 67.62 | 66.69 | 67.12 | 64.27 | 257,800 |
30 Apr 2024 | 66.68 | 66.93 | 66.43 | 66.65 | 63.82 | 217,200 |
29 Apr 2024 | 67.10 | 67.43 | 67.04 | 67.12 | 64.27 | 231,700 |
26 Apr 2024 | 66.80 | 66.93 | 66.30 | 66.31 | 63.49 | 287,100 |
25 Apr 2024 | 66.32 | 66.81 | 66.00 | 66.76 | 63.92 | 232,300 |
24 Apr 2024 | 66.73 | 66.96 | 66.40 | 66.82 | 63.98 | 253,800 |
23 Apr 2024 | 66.28 | 67.11 | 66.27 | 66.84 | 64.00 | 336,500 |
22 Apr 2024 | 65.41 | 66.08 | 65.28 | 65.85 | 63.05 | 451,400 |
19 Apr 2024 | 65.49 | 65.85 | 65.32 | 65.38 | 62.60 | 488,900 |
18 Apr 2024 | 65.20 | 65.49 | 64.93 | 65.44 | 62.66 | 350,400 |
17 Apr 2024 | 64.28 | 64.73 | 63.99 | 64.59 | 61.84 | 286,500 |
16 Apr 2024 | 64.03 | 64.10 | 63.31 | 63.52 | 60.82 | 449,500 |
15 Apr 2024 | 65.11 | 65.20 | 64.41 | 64.51 | 61.77 | 312,200 |
12 Apr 2024 | 65.25 | 66.09 | 64.90 | 65.00 | 62.24 | 437,700 |
11 Apr 2024 | 65.26 | 65.27 | 64.20 | 64.66 | 61.91 | 246,300 |
10 Apr 2024 | 65.95 | 65.95 | 64.68 | 64.87 | 62.11 | 294,000 |
09 Apr 2024 | 66.77 | 66.98 | 66.32 | 66.77 | 63.93 | 215,300 |
08 Apr 2024 | 66.29 | 67.00 | 66.29 | 66.56 | 63.73 | 414,400 |
05 Apr 2024 | 66.77 | 66.88 | 66.01 | 66.33 | 63.51 | 404,700 |
04 Apr 2024 | 68.83 | 68.96 | 67.91 | 68.21 | 65.31 | 233,100 |
03 Apr 2024 | 68.00 | 68.42 | 67.61 | 68.16 | 65.26 | 247,300 |
02 Apr 2024 | 67.99 | 68.55 | 67.98 | 68.02 | 65.13 | 321,000 |
01 Apr 2024 | 67.92 | 68.08 | 67.35 | 67.83 | 64.95 | 232,900 |
28 Mar 2024 | 67.98 | 68.39 | 67.93 | 68.22 | 65.32 | 280,000 |
27 Mar 2024 | 66.64 | 67.90 | 66.57 | 67.83 | 64.95 | 302,300 |
26 Mar 2024 | 67.85 | 67.97 | 67.12 | 67.15 | 64.29 | 372,600 |
25 Mar 2024 | 68.19 | 68.39 | 67.94 | 67.98 | 65.09 | 479,000 |
22 Mar 2024 | 67.68 | 68.33 | 67.68 | 68.00 | 65.11 | 217,600 |
21 Mar 2024 | 68.73 | 68.94 | 67.88 | 67.92 | 65.03 | 311,000 |
20 Mar 2024 | 67.85 | 68.55 | 67.70 | 68.53 | 65.62 | 283,900 |
19 Mar 2024 | 67.17 | 67.44 | 67.04 | 67.29 | 64.43 | 184,200 |
18 Mar 2024 | 67.59 | 67.63 | 67.11 | 67.21 | 64.35 | 227,700 |
15 Mar 2024 | 67.71 | 67.97 | 67.41 | 67.89 | 65.00 | 368,600 |
14 Mar 2024 | 67.90 | 67.92 | 67.08 | 67.45 | 64.58 | 219,500 |
13 Mar 2024 | 67.83 | 68.16 | 67.60 | 67.60 | 64.72 | 224,400 |
12 Mar 2024 | 68.15 | 68.19 | 67.08 | 67.49 | 64.62 | 333,500 |
11 Mar 2024 | 68.58 | 68.80 | 68.28 | 68.59 | 65.67 | 236,800 |
08 Mar 2024 | 68.72 | 69.04 | 68.59 | 68.80 | 65.87 | 380,700 |
07 Mar 2024 | 68.93 | 69.03 | 68.45 | 68.72 | 65.80 | 266,200 |
06 Mar 2024 | 68.67 | 68.87 | 68.13 | 68.42 | 65.51 | 299,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |