Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 69.78 | 70.69 | 69.06 | 70.49 | 70.49 | 370,300 |
25 July 2024 | 69.47 | 70.54 | 69.11 | 69.17 | 69.17 | 453,100 |
24 July 2024 | 68.85 | 69.80 | 68.82 | 69.14 | 69.14 | 477,400 |
23 July 2024 | 68.57 | 68.91 | 68.00 | 68.68 | 68.68 | 343,600 |
22 July 2024 | 68.44 | 68.99 | 68.05 | 68.66 | 68.66 | 232,400 |
19 July 2024 | 68.53 | 68.65 | 67.31 | 68.30 | 68.30 | 291,700 |
18 July 2024 | 69.19 | 70.26 | 68.42 | 68.49 | 68.49 | 402,500 |
17 July 2024 | 68.53 | 70.83 | 68.53 | 69.65 | 69.65 | 638,800 |
16 July 2024 | 66.48 | 68.62 | 66.43 | 68.29 | 68.29 | 620,000 |
15 July 2024 | 65.93 | 66.60 | 65.18 | 66.24 | 66.24 | 504,100 |
12 July 2024 | 65.31 | 66.33 | 65.31 | 65.65 | 65.65 | 407,300 |
11 July 2024 | 64.35 | 65.26 | 63.69 | 64.72 | 64.72 | 742,600 |
10 July 2024 | 63.27 | 63.60 | 62.32 | 63.48 | 63.48 | 380,900 |
09 July 2024 | 62.15 | 62.97 | 61.74 | 62.86 | 62.86 | 316,000 |
08 July 2024 | 62.81 | 63.12 | 61.54 | 62.22 | 62.22 | 577,800 |
05 July 2024 | 63.76 | 64.19 | 62.42 | 62.60 | 62.60 | 534,100 |
03 July 2024 | 63.91 | 64.51 | 63.14 | 63.76 | 63.76 | 1,004,200 |
02 July 2024 | 62.91 | 64.95 | 62.83 | 64.00 | 64.00 | 1,492,200 |
01 July 2024 | 64.08 | 64.10 | 62.73 | 62.78 | 62.78 | 696,900 |
28 June 2024 | 63.39 | 64.31 | 62.86 | 63.85 | 63.85 | 1,537,900 |
27 June 2024 | 61.22 | 63.00 | 61.13 | 62.88 | 62.88 | 510,400 |
26 June 2024 | 60.50 | 61.33 | 59.80 | 61.22 | 61.22 | 510,900 |
25 June 2024 | 61.13 | 61.13 | 60.23 | 60.50 | 60.50 | 376,200 |
24 June 2024 | 60.19 | 61.54 | 60.19 | 61.33 | 61.33 | 226,900 |
21 June 2024 | 60.83 | 60.91 | 60.14 | 60.14 | 60.14 | 645,700 |
20 June 2024 | 60.19 | 61.20 | 60.00 | 60.68 | 60.68 | 339,400 |
18 June 2024 | 60.63 | 61.05 | 60.20 | 60.23 | 60.23 | 314,700 |
17 June 2024 | 60.40 | 61.52 | 60.40 | 60.71 | 60.71 | 309,500 |
14 June 2024 | 60.41 | 60.88 | 60.24 | 60.79 | 60.79 | 282,200 |
13 June 2024 | 61.26 | 61.26 | 60.58 | 60.79 | 60.79 | 322,500 |
12 June 2024 | 62.16 | 62.47 | 61.13 | 61.35 | 61.35 | 457,400 |
11 June 2024 | 60.36 | 61.17 | 60.27 | 60.75 | 60.75 | 380,200 |
10 June 2024 | 59.95 | 60.95 | 59.74 | 60.87 | 60.87 | 299,300 |
07 June 2024 | 60.19 | 60.64 | 60.00 | 60.43 | 60.43 | 347,600 |
06 June 2024 | 61.14 | 61.44 | 60.51 | 60.67 | 60.67 | 345,900 |
05 June 2024 | 62.78 | 62.84 | 61.44 | 61.45 | 61.45 | 285,100 |
04 June 2024 | 62.51 | 63.38 | 62.17 | 63.15 | 63.15 | 321,000 |
03 June 2024 | 61.99 | 63.26 | 61.55 | 62.87 | 62.87 | 503,600 |
31 May 2024 | 59.77 | 61.74 | 59.72 | 61.63 | 61.63 | 640,800 |
30 May 2024 | 58.93 | 59.65 | 58.82 | 59.35 | 59.35 | 300,200 |
29 May 2024 | 58.60 | 59.00 | 58.31 | 58.54 | 58.54 | 266,900 |
28 May 2024 | 60.48 | 60.56 | 59.06 | 59.09 | 59.09 | 326,900 |
24 May 2024 | 60.57 | 60.80 | 59.92 | 60.12 | 60.12 | 279,500 |
23 May 2024 | 62.31 | 62.31 | 60.27 | 60.37 | 60.37 | 346,100 |
22 May 2024 | 63.81 | 63.81 | 62.67 | 62.73 | 62.73 | 224,900 |
21 May 2024 | 63.75 | 64.18 | 63.55 | 64.11 | 64.11 | 355,500 |
20 May 2024 | 63.61 | 64.09 | 63.30 | 63.90 | 63.90 | 363,500 |
17 May 2024 | 64.26 | 64.26 | 63.38 | 63.72 | 63.72 | 339,400 |
17 May 2024 | 0.66 Dividend | |||||
16 May 2024 | 64.22 | 64.97 | 64.10 | 64.87 | 64.21 | 236,700 |
15 May 2024 | 64.67 | 64.67 | 63.91 | 64.16 | 63.51 | 243,600 |
14 May 2024 | 64.79 | 64.88 | 63.78 | 63.95 | 63.30 | 234,800 |
13 May 2024 | 64.48 | 65.00 | 63.67 | 63.81 | 63.16 | 252,600 |
10 May 2024 | 64.48 | 64.48 | 63.59 | 64.15 | 63.50 | 307,400 |
09 May 2024 | 63.95 | 64.61 | 63.67 | 64.29 | 63.64 | 372,500 |
08 May 2024 | 64.44 | 65.14 | 63.85 | 64.09 | 63.44 | 572,000 |
07 May 2024 | 62.45 | 65.57 | 62.45 | 64.83 | 64.17 | 751,300 |
06 May 2024 | 65.81 | 65.99 | 65.07 | 65.09 | 64.43 | 309,200 |
03 May 2024 | 66.52 | 66.52 | 64.87 | 65.45 | 64.78 | 275,600 |
02 May 2024 | 65.36 | 66.01 | 64.93 | 65.88 | 65.21 | 244,000 |
01 May 2024 | 64.91 | 65.94 | 64.39 | 65.05 | 64.39 | 278,100 |
30 Apr 2024 | 64.50 | 64.79 | 63.60 | 64.52 | 63.86 | 522,300 |
29 Apr 2024 | 64.36 | 64.78 | 63.92 | 64.62 | 63.96 | 258,100 |
26 Apr 2024 | 64.65 | 64.83 | 63.94 | 63.95 | 63.30 | 229,600 |
25 Apr 2024 | 64.78 | 64.78 | 63.75 | 64.54 | 63.88 | 229,200 |
24 Apr 2024 | 64.01 | 65.03 | 63.77 | 64.93 | 64.27 | 330,300 |
23 Apr 2024 | 64.21 | 64.99 | 64.21 | 64.51 | 63.85 | 287,100 |
22 Apr 2024 | 64.19 | 65.14 | 63.89 | 64.64 | 63.98 | 312,600 |
19 Apr 2024 | 62.19 | 64.62 | 62.19 | 64.39 | 63.73 | 506,100 |
18 Apr 2024 | 61.75 | 62.48 | 61.46 | 62.29 | 61.66 | 259,100 |
17 Apr 2024 | 61.53 | 61.86 | 61.08 | 61.45 | 60.82 | 301,700 |
16 Apr 2024 | 61.60 | 61.60 | 60.27 | 61.06 | 60.44 | 297,300 |
15 Apr 2024 | 61.80 | 62.12 | 61.04 | 61.97 | 61.34 | 528,700 |
12 Apr 2024 | 62.19 | 62.55 | 61.27 | 62.08 | 61.45 | 473,100 |
11 Apr 2024 | 63.46 | 63.46 | 62.37 | 62.71 | 62.07 | 330,400 |
10 Apr 2024 | 63.14 | 63.14 | 62.04 | 62.91 | 62.27 | 364,500 |
09 Apr 2024 | 64.09 | 64.63 | 63.90 | 64.30 | 63.65 | 203,000 |
08 Apr 2024 | 64.07 | 64.63 | 63.63 | 63.83 | 63.18 | 186,400 |
05 Apr 2024 | 63.57 | 63.81 | 62.73 | 63.72 | 63.07 | 300,600 |
04 Apr 2024 | 64.16 | 64.20 | 63.50 | 64.07 | 63.42 | 249,100 |
03 Apr 2024 | 63.23 | 63.62 | 62.67 | 63.43 | 62.78 | 226,500 |
02 Apr 2024 | 63.54 | 64.03 | 63.44 | 63.90 | 63.25 | 284,100 |
01 Apr 2024 | 64.64 | 64.64 | 63.38 | 63.62 | 62.97 | 201,100 |
28 Mar 2024 | 63.46 | 64.68 | 63.44 | 64.53 | 63.87 | 283,000 |
27 Mar 2024 | 62.29 | 63.46 | 62.29 | 63.46 | 62.81 | 445,300 |
26 Mar 2024 | 62.78 | 62.78 | 61.51 | 61.83 | 61.20 | 241,000 |
25 Mar 2024 | 62.67 | 63.00 | 62.25 | 62.50 | 61.86 | 209,000 |
22 Mar 2024 | 63.47 | 63.47 | 62.29 | 62.41 | 61.78 | 314,200 |
21 Mar 2024 | 62.97 | 63.70 | 62.88 | 62.97 | 62.33 | 310,800 |
20 Mar 2024 | 62.01 | 63.37 | 61.75 | 62.91 | 62.27 | 627,200 |
19 Mar 2024 | 62.08 | 62.92 | 61.98 | 62.23 | 61.60 | 437,000 |
18 Mar 2024 | 61.32 | 62.35 | 61.13 | 61.99 | 61.36 | 466,300 |
15 Mar 2024 | 60.57 | 61.70 | 60.57 | 61.42 | 60.80 | 690,300 |
14 Mar 2024 | 61.96 | 62.02 | 60.68 | 61.39 | 60.77 | 347,800 |
13 Mar 2024 | 63.03 | 63.45 | 62.21 | 62.24 | 61.61 | 368,800 |
12 Mar 2024 | 62.79 | 63.36 | 62.30 | 63.08 | 62.44 | 352,900 |
11 Mar 2024 | 63.06 | 63.50 | 62.50 | 63.14 | 62.50 | 381,400 |
08 Mar 2024 | 63.01 | 63.64 | 62.85 | 63.13 | 62.49 | 299,200 |
07 Mar 2024 | 62.54 | 62.88 | 62.25 | 62.68 | 62.04 | 309,000 |
06 Mar 2024 | 62.00 | 62.50 | 61.73 | 61.91 | 61.28 | 438,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |