Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 July 2024 | 74.05 | 74.30 | 73.96 | 74.00 | 74.00 | 117,871 |
02 July 2024 | 73.64 | 74.00 | 73.61 | 73.98 | 73.98 | 361,500 |
01 July 2024 | 74.25 | 74.56 | 73.63 | 73.71 | 73.71 | 557,400 |
28 June 2024 | 74.19 | 74.53 | 73.84 | 74.08 | 74.08 | 225,800 |
27 June 2024 | 74.10 | 74.11 | 73.73 | 74.07 | 74.07 | 263,900 |
26 June 2024 | 74.16 | 74.18 | 73.86 | 74.04 | 74.04 | 269,600 |
26 June 2024 | 0.438 Dividend | |||||
25 June 2024 | 75.30 | 75.30 | 74.56 | 74.78 | 74.34 | 236,900 |
24 June 2024 | 75.05 | 75.76 | 74.97 | 75.37 | 74.93 | 445,700 |
21 June 2024 | 75.03 | 75.03 | 74.60 | 74.84 | 74.40 | 231,300 |
20 June 2024 | 74.63 | 75.03 | 74.58 | 74.88 | 74.44 | 321,500 |
18 June 2024 | 74.42 | 74.76 | 74.42 | 74.76 | 74.32 | 199,500 |
17 June 2024 | 73.76 | 74.43 | 73.61 | 74.36 | 73.92 | 206,200 |
14 June 2024 | 73.92 | 74.00 | 73.40 | 73.89 | 73.46 | 419,400 |
13 June 2024 | 74.34 | 74.34 | 73.81 | 74.28 | 73.84 | 195,300 |
12 June 2024 | 74.99 | 75.06 | 74.28 | 74.40 | 73.96 | 274,400 |
11 June 2024 | 74.37 | 74.38 | 73.84 | 74.26 | 73.83 | 268,400 |
10 June 2024 | 74.34 | 74.72 | 74.19 | 74.66 | 74.22 | 258,900 |
07 June 2024 | 74.37 | 74.93 | 74.24 | 74.48 | 74.04 | 208,800 |
06 June 2024 | 74.58 | 74.80 | 74.39 | 74.58 | 74.14 | 177,000 |
05 June 2024 | 74.52 | 74.68 | 74.12 | 74.67 | 74.23 | 465,000 |
04 June 2024 | 74.27 | 74.50 | 74.01 | 74.33 | 73.89 | 510,200 |
03 June 2024 | 74.98 | 74.98 | 73.97 | 74.51 | 74.07 | 369,400 |
31 May 2024 | 73.95 | 74.96 | 73.79 | 74.88 | 74.44 | 294,400 |
30 May 2024 | 73.44 | 73.84 | 73.41 | 73.75 | 73.32 | 327,000 |
29 May 2024 | 73.55 | 73.58 | 73.28 | 73.37 | 72.94 | 582,700 |
28 May 2024 | 74.66 | 74.66 | 73.88 | 74.14 | 73.71 | 371,300 |
24 May 2024 | 74.50 | 74.77 | 74.47 | 74.62 | 74.18 | 233,100 |
23 May 2024 | 75.42 | 75.42 | 74.18 | 74.23 | 73.80 | 354,900 |
22 May 2024 | 75.40 | 75.63 | 75.14 | 75.33 | 74.89 | 193,300 |
21 May 2024 | 75.42 | 75.62 | 75.36 | 75.56 | 75.12 | 200,400 |
20 May 2024 | 75.79 | 75.94 | 75.47 | 75.51 | 75.07 | 263,600 |
17 May 2024 | 75.80 | 75.86 | 75.54 | 75.86 | 75.42 | 250,600 |
16 May 2024 | 75.70 | 75.86 | 75.61 | 75.64 | 75.20 | 235,500 |
15 May 2024 | 75.41 | 75.69 | 75.29 | 75.62 | 75.18 | 269,000 |
14 May 2024 | 74.95 | 75.12 | 74.73 | 75.07 | 74.63 | 526,100 |
13 May 2024 | 75.04 | 75.24 | 74.73 | 74.77 | 74.33 | 285,200 |
10 May 2024 | 74.85 | 74.93 | 74.72 | 74.81 | 74.37 | 221,800 |
09 May 2024 | 74.00 | 74.68 | 74.00 | 74.68 | 74.24 | 261,600 |
08 May 2024 | 73.63 | 74.08 | 73.63 | 73.98 | 73.55 | 273,300 |
07 May 2024 | 73.93 | 74.11 | 73.86 | 73.93 | 73.50 | 207,500 |
06 May 2024 | 73.60 | 73.76 | 73.48 | 73.73 | 73.30 | 399,000 |
03 May 2024 | 73.40 | 73.45 | 72.91 | 73.21 | 72.78 | 290,700 |
02 May 2024 | 72.80 | 72.98 | 72.28 | 72.85 | 72.42 | 362,200 |
01 May 2024 | 72.38 | 73.23 | 72.24 | 72.36 | 71.94 | 449,800 |
30 Apr 2024 | 73.30 | 73.30 | 72.58 | 72.62 | 72.19 | 281,200 |
29 Apr 2024 | 73.28 | 73.58 | 73.22 | 73.54 | 73.11 | 200,600 |
26 Apr 2024 | 73.07 | 73.38 | 72.96 | 73.13 | 72.70 | 202,400 |
25 Apr 2024 | 73.11 | 73.42 | 72.70 | 73.28 | 72.85 | 246,900 |
24 Apr 2024 | 73.31 | 73.57 | 73.09 | 73.50 | 73.07 | 322,700 |
23 Apr 2024 | 72.99 | 73.55 | 72.95 | 73.42 | 72.99 | 611,600 |
22 Apr 2024 | 72.58 | 73.26 | 72.27 | 72.86 | 72.43 | 265,600 |
19 Apr 2024 | 71.88 | 72.41 | 71.88 | 72.32 | 71.90 | 340,500 |
18 Apr 2024 | 71.96 | 72.26 | 71.61 | 71.82 | 71.40 | 365,300 |
17 Apr 2024 | 72.13 | 72.21 | 71.52 | 71.74 | 71.32 | 645,300 |
16 Apr 2024 | 72.31 | 72.31 | 71.73 | 71.83 | 71.41 | 291,600 |
15 Apr 2024 | 73.41 | 73.55 | 72.07 | 72.25 | 71.83 | 382,400 |
12 Apr 2024 | 73.40 | 73.49 | 72.47 | 72.67 | 72.24 | 319,700 |
11 Apr 2024 | 74.04 | 74.10 | 73.34 | 73.74 | 73.31 | 350,200 |
10 Apr 2024 | 74.00 | 74.31 | 73.56 | 73.89 | 73.46 | 409,900 |
09 Apr 2024 | 74.97 | 75.06 | 74.33 | 74.91 | 74.47 | 315,200 |
08 Apr 2024 | 74.80 | 74.97 | 74.73 | 74.80 | 74.36 | 344,600 |
05 Apr 2024 | 74.34 | 74.94 | 74.22 | 74.76 | 74.32 | 435,500 |
04 Apr 2024 | 75.46 | 75.64 | 74.15 | 74.25 | 73.82 | 367,700 |
03 Apr 2024 | 75.01 | 75.29 | 74.85 | 75.02 | 74.58 | 334,700 |
02 Apr 2024 | 75.19 | 75.30 | 74.94 | 75.17 | 74.73 | 290,700 |
01 Apr 2024 | 76.03 | 76.03 | 75.47 | 75.56 | 75.12 | 694,100 |
28 Mar 2024 | 75.81 | 76.13 | 75.75 | 75.98 | 75.53 | 321,100 |
27 Mar 2024 | 74.90 | 75.71 | 74.85 | 75.68 | 75.24 | 667,900 |
26 Mar 2024 | 74.75 | 74.80 | 74.49 | 74.54 | 74.10 | 679,900 |
25 Mar 2024 | 74.70 | 74.95 | 74.56 | 74.62 | 74.18 | 298,800 |
22 Mar 2024 | 75.17 | 75.24 | 74.70 | 74.70 | 74.26 | 338,600 |
21 Mar 2024 | 74.91 | 75.39 | 74.85 | 75.15 | 74.71 | 500,200 |
20 Mar 2024 | 73.92 | 74.66 | 73.85 | 74.59 | 74.15 | 842,800 |
20 Mar 2024 | 0.394 Dividend | |||||
19 Mar 2024 | 73.97 | 74.42 | 73.95 | 74.42 | 73.59 | 284,000 |
18 Mar 2024 | 74.04 | 74.21 | 73.79 | 74.02 | 73.20 | 239,900 |
15 Mar 2024 | 73.60 | 74.06 | 73.60 | 73.87 | 73.05 | 470,900 |
14 Mar 2024 | 74.48 | 74.50 | 73.53 | 73.97 | 73.15 | 351,900 |
13 Mar 2024 | 74.39 | 74.67 | 74.26 | 74.46 | 73.63 | 420,500 |
12 Mar 2024 | 74.27 | 74.46 | 73.97 | 74.30 | 73.47 | 419,500 |
11 Mar 2024 | 73.74 | 74.13 | 73.55 | 74.13 | 73.31 | 351,500 |
08 Mar 2024 | 74.00 | 74.26 | 73.80 | 73.88 | 73.06 | 588,000 |
07 Mar 2024 | 73.92 | 74.11 | 73.82 | 73.88 | 73.06 | 578,600 |
06 Mar 2024 | 73.52 | 73.87 | 73.36 | 73.62 | 72.80 | 463,900 |
05 Mar 2024 | 73.27 | 73.65 | 72.93 | 73.20 | 72.39 | 520,000 |
04 Mar 2024 | 73.17 | 73.54 | 73.11 | 73.36 | 72.54 | 684,700 |
01 Mar 2024 | 72.96 | 73.27 | 72.73 | 73.21 | 72.40 | 582,000 |
29 Feb 2024 | 73.00 | 73.07 | 72.68 | 72.90 | 72.09 | 311,700 |
28 Feb 2024 | 72.57 | 72.94 | 72.53 | 72.74 | 71.93 | 621,700 |
27 Feb 2024 | 72.64 | 72.70 | 72.44 | 72.67 | 71.86 | 744,200 |
26 Feb 2024 | 72.78 | 72.97 | 72.43 | 72.47 | 71.66 | 913,200 |
23 Feb 2024 | 72.67 | 73.00 | 72.66 | 72.78 | 71.97 | 668,800 |
22 Feb 2024 | 72.23 | 72.74 | 72.13 | 72.59 | 71.78 | 826,400 |
21 Feb 2024 | 71.65 | 72.07 | 71.59 | 72.07 | 71.27 | 1,302,600 |
20 Feb 2024 | 71.60 | 71.94 | 71.56 | 71.70 | 70.90 | 515,100 |
16 Feb 2024 | 71.79 | 72.15 | 71.64 | 71.79 | 70.99 | 383,500 |
15 Feb 2024 | 71.30 | 72.03 | 71.28 | 71.99 | 71.19 | 317,800 |
14 Feb 2024 | 70.85 | 71.10 | 70.61 | 71.03 | 70.24 | 363,600 |
13 Feb 2024 | 70.92 | 71.02 | 70.05 | 70.57 | 69.79 | 424,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |