Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 64.31 | 65.12 | 63.65 | 64.61 | 64.61 | 804,000 |
25 July 2024 | 61.41 | 64.65 | 60.95 | 63.16 | 63.16 | 1,008,300 |
24 July 2024 | 61.98 | 63.16 | 61.19 | 61.41 | 61.41 | 1,070,000 |
23 July 2024 | 61.55 | 63.62 | 61.34 | 62.78 | 62.78 | 856,500 |
22 July 2024 | 61.09 | 62.01 | 59.86 | 61.91 | 61.91 | 825,200 |
19 July 2024 | 60.45 | 62.20 | 60.02 | 60.77 | 60.77 | 884,300 |
18 July 2024 | 64.85 | 66.54 | 59.39 | 60.80 | 60.80 | 2,022,300 |
17 July 2024 | 62.39 | 64.85 | 61.54 | 61.68 | 61.68 | 1,503,400 |
16 July 2024 | 63.99 | 64.90 | 62.95 | 63.24 | 63.24 | 1,403,700 |
15 July 2024 | 62.35 | 63.64 | 62.07 | 63.49 | 63.49 | 1,045,200 |
12 July 2024 | 61.57 | 63.06 | 61.57 | 61.72 | 61.72 | 1,023,200 |
11 July 2024 | 59.27 | 61.43 | 59.00 | 60.88 | 60.88 | 1,079,700 |
10 July 2024 | 57.20 | 57.38 | 56.58 | 57.23 | 57.23 | 506,500 |
09 July 2024 | 56.44 | 57.13 | 55.18 | 56.88 | 56.88 | 567,300 |
08 July 2024 | 55.56 | 56.06 | 55.08 | 55.88 | 55.88 | 394,300 |
05 July 2024 | 56.18 | 56.33 | 54.93 | 55.00 | 55.00 | 454,600 |
03 July 2024 | 55.72 | 56.58 | 55.37 | 56.43 | 56.43 | 394,100 |
02 July 2024 | 54.61 | 55.87 | 53.87 | 55.57 | 55.57 | 722,400 |
01 July 2024 | 56.50 | 57.15 | 54.78 | 54.99 | 54.99 | 713,900 |
28 June 2024 | 56.63 | 56.97 | 55.63 | 56.64 | 56.64 | 1,454,200 |
28 June 2024 | 0.25 Dividend | |||||
27 June 2024 | 55.07 | 55.86 | 54.76 | 55.86 | 55.61 | 424,200 |
26 June 2024 | 55.26 | 55.70 | 54.90 | 55.12 | 54.87 | 494,900 |
25 June 2024 | 55.64 | 55.95 | 55.25 | 55.68 | 55.43 | 438,700 |
24 June 2024 | 55.19 | 56.06 | 54.98 | 55.88 | 55.63 | 545,400 |
21 June 2024 | 56.09 | 56.40 | 55.02 | 55.19 | 54.94 | 1,466,900 |
20 June 2024 | 57.04 | 57.82 | 56.27 | 56.42 | 56.17 | 615,700 |
18 June 2024 | 56.90 | 57.58 | 56.58 | 57.38 | 57.12 | 708,300 |
17 June 2024 | 56.52 | 57.49 | 55.96 | 56.94 | 56.69 | 713,800 |
14 June 2024 | 56.18 | 57.13 | 55.90 | 56.93 | 56.68 | 747,100 |
13 June 2024 | 55.64 | 57.11 | 55.28 | 56.78 | 56.53 | 712,900 |
12 June 2024 | 55.27 | 58.54 | 54.93 | 55.57 | 55.32 | 1,962,500 |
11 June 2024 | 52.75 | 53.36 | 52.36 | 52.60 | 52.36 | 626,700 |
10 June 2024 | 53.31 | 53.95 | 52.79 | 53.41 | 53.17 | 607,800 |
07 June 2024 | 53.02 | 54.14 | 52.62 | 54.05 | 53.81 | 746,500 |
06 June 2024 | 53.04 | 54.28 | 53.00 | 54.22 | 53.98 | 842,000 |
05 June 2024 | 53.66 | 54.17 | 52.89 | 53.77 | 53.53 | 552,100 |
04 June 2024 | 52.50 | 53.75 | 52.37 | 53.43 | 53.19 | 729,200 |
03 June 2024 | 53.37 | 53.65 | 52.58 | 53.03 | 52.79 | 656,900 |
31 May 2024 | 51.91 | 53.24 | 51.38 | 52.97 | 52.73 | 972,900 |
31 May 2024 | 0.25 Dividend | |||||
30 May 2024 | 49.74 | 51.59 | 49.74 | 51.57 | 51.09 | 904,100 |
29 May 2024 | 49.21 | 49.62 | 48.50 | 49.01 | 48.55 | 845,400 |
28 May 2024 | 51.38 | 51.87 | 50.04 | 50.17 | 49.70 | 595,000 |
24 May 2024 | 50.51 | 51.37 | 50.17 | 50.68 | 50.21 | 645,300 |
23 May 2024 | 51.74 | 51.74 | 49.95 | 50.13 | 49.66 | 671,900 |
22 May 2024 | 52.60 | 52.91 | 51.40 | 51.56 | 51.08 | 947,100 |
21 May 2024 | 52.60 | 53.22 | 52.18 | 52.94 | 52.45 | 485,100 |
20 May 2024 | 53.10 | 53.53 | 52.42 | 52.58 | 52.09 | 673,800 |
17 May 2024 | 53.31 | 53.65 | 52.72 | 52.99 | 52.50 | 699,600 |
16 May 2024 | 53.76 | 53.88 | 52.82 | 53.17 | 52.68 | 663,500 |
15 May 2024 | 56.38 | 57.34 | 53.96 | 54.01 | 53.51 | 964,300 |
14 May 2024 | 54.12 | 54.97 | 53.67 | 54.77 | 54.26 | 1,196,800 |
13 May 2024 | 52.92 | 55.01 | 52.56 | 53.00 | 52.51 | 2,183,900 |
10 May 2024 | 52.57 | 52.84 | 51.51 | 52.25 | 51.76 | 631,200 |
09 May 2024 | 51.17 | 52.61 | 50.77 | 52.43 | 51.94 | 533,800 |
08 May 2024 | 50.77 | 51.10 | 50.22 | 50.93 | 50.46 | 584,700 |
07 May 2024 | 52.77 | 53.64 | 51.11 | 51.29 | 50.81 | 826,300 |
06 May 2024 | 52.43 | 53.24 | 51.96 | 52.58 | 52.09 | 700,900 |
03 May 2024 | 53.73 | 54.89 | 51.35 | 51.47 | 50.99 | 954,200 |
02 May 2024 | 50.93 | 52.16 | 49.42 | 52.11 | 51.63 | 1,188,800 |
01 May 2024 | 50.00 | 52.05 | 49.30 | 49.67 | 49.21 | 842,100 |
30 Apr 2024 | 51.20 | 51.74 | 49.66 | 49.83 | 49.37 | 839,500 |
29 Apr 2024 | 51.19 | 52.25 | 50.88 | 51.56 | 51.08 | 698,700 |
29 Apr 2024 | 0.25 Dividend | |||||
26 Apr 2024 | 51.12 | 51.77 | 50.21 | 50.61 | 49.89 | 996,400 |
25 Apr 2024 | 50.20 | 51.22 | 49.71 | 50.88 | 50.16 | 1,161,100 |
24 Apr 2024 | 52.23 | 52.98 | 51.46 | 52.16 | 51.42 | 1,017,400 |
23 Apr 2024 | 50.19 | 52.88 | 50.12 | 52.41 | 51.67 | 874,300 |
22 Apr 2024 | 49.49 | 50.82 | 48.94 | 50.78 | 50.06 | 1,300,700 |
19 Apr 2024 | 48.23 | 49.97 | 48.22 | 49.58 | 48.88 | 1,564,300 |
18 Apr 2024 | 50.83 | 52.87 | 48.12 | 48.52 | 47.83 | 2,191,400 |
17 Apr 2024 | 48.79 | 50.71 | 48.68 | 49.67 | 48.96 | 2,352,100 |
16 Apr 2024 | 48.93 | 49.01 | 47.22 | 48.32 | 47.63 | 1,481,200 |
15 Apr 2024 | 51.34 | 51.89 | 49.08 | 49.68 | 48.97 | 1,140,100 |
12 Apr 2024 | 52.64 | 52.86 | 50.85 | 51.19 | 50.46 | 864,100 |
11 Apr 2024 | 51.68 | 53.61 | 51.26 | 52.83 | 52.08 | 1,134,000 |
10 Apr 2024 | 51.82 | 52.36 | 50.38 | 51.28 | 50.55 | 1,778,200 |
09 Apr 2024 | 54.29 | 55.04 | 53.32 | 55.03 | 54.25 | 876,100 |
08 Apr 2024 | 52.56 | 54.07 | 52.18 | 53.87 | 53.11 | 683,000 |
05 Apr 2024 | 50.55 | 52.04 | 50.38 | 51.73 | 51.00 | 888,800 |
04 Apr 2024 | 52.46 | 53.22 | 50.70 | 51.16 | 50.43 | 1,243,700 |
03 Apr 2024 | 50.93 | 52.32 | 50.59 | 51.73 | 51.00 | 818,000 |
02 Apr 2024 | 52.09 | 52.09 | 50.65 | 51.41 | 50.68 | 889,600 |
01 Apr 2024 | 55.36 | 55.36 | 52.80 | 52.93 | 52.18 | 978,300 |
28 Mar 2024 | 54.33 | 55.75 | 54.27 | 55.13 | 54.35 | 1,671,000 |
27 Mar 2024 | 51.63 | 53.82 | 51.40 | 53.74 | 52.98 | 1,291,400 |
27 Mar 2024 | 0.25 Dividend | |||||
26 Mar 2024 | 52.90 | 52.99 | 50.66 | 50.68 | 49.71 | 1,193,800 |
25 Mar 2024 | 52.94 | 54.22 | 52.56 | 52.57 | 51.57 | 911,600 |
22 Mar 2024 | 54.78 | 54.97 | 52.77 | 52.94 | 51.93 | 982,300 |
21 Mar 2024 | 53.72 | 55.57 | 53.54 | 54.77 | 53.73 | 1,794,400 |
20 Mar 2024 | 51.25 | 53.11 | 50.89 | 52.96 | 51.95 | 1,101,600 |
19 Mar 2024 | 50.61 | 51.75 | 50.04 | 51.58 | 50.60 | 1,137,200 |
18 Mar 2024 | 50.87 | 51.60 | 50.26 | 51.04 | 50.07 | 1,078,000 |
15 Mar 2024 | 49.27 | 50.72 | 49.23 | 50.52 | 49.56 | 1,957,100 |
14 Mar 2024 | 50.12 | 50.61 | 48.37 | 49.36 | 48.42 | 1,460,100 |
13 Mar 2024 | 51.13 | 52.50 | 50.85 | 51.15 | 50.18 | 869,800 |
12 Mar 2024 | 50.24 | 51.48 | 49.93 | 51.28 | 50.30 | 957,600 |
11 Mar 2024 | 51.45 | 52.19 | 50.17 | 50.36 | 49.40 | 891,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |