Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 71.22 | 71.45 | 71.15 | 71.28 | 71.28 | 53,178 |
25 July 2024 | 70.98 | 71.08 | 70.72 | 70.72 | 70.72 | 69,514 |
24 July 2024 | 71.48 | 71.73 | 71.45 | 71.60 | 71.60 | 112,775 |
23 July 2024 | 71.73 | 71.93 | 71.68 | 71.73 | 71.73 | 67,232 |
22 July 2024 | 71.24 | 71.37 | 71.09 | 71.35 | 71.35 | 51,335 |
19 July 2024 | 71.46 | 71.69 | 71.29 | 71.69 | 71.69 | 116,485 |
18 July 2024 | 72.46 | 72.60 | 72.25 | 72.29 | 72.29 | 262,941 |
17 July 2024 | 72.45 | 72.75 | 72.30 | 72.51 | 72.51 | 109,825 |
16 July 2024 | 72.24 | 72.26 | 71.97 | 71.97 | 71.97 | 30,184 |
15 July 2024 | 72.19 | 72.33 | 72.01 | 72.13 | 72.13 | 55,081 |
12 July 2024 | 71.36 | 71.73 | 71.36 | 71.59 | 71.59 | 311,374 |
11 July 2024 | 71.13 | 71.14 | 70.89 | 70.97 | 70.97 | 53,544 |
10 July 2024 | 70.05 | 70.36 | 69.99 | 70.29 | 70.29 | 36,826 |
09 July 2024 | 70.24 | 70.49 | 70.22 | 70.39 | 70.39 | 47,907 |
08 July 2024 | 70.26 | 70.26 | 69.81 | 69.85 | 69.85 | 45,160 |
05 July 2024 | 70.33 | 70.48 | 70.29 | 70.35 | 70.35 | 20,328 |
04 July 2024 | 70.36 | 70.50 | 70.29 | 70.46 | 70.46 | 53,458 |
03 July 2024 | 69.58 | 69.70 | 69.48 | 69.61 | 69.61 | 66,302 |
02 July 2024 | 69.68 | 69.75 | 69.30 | 69.42 | 69.42 | 43,995 |
01 July 2024 | 69.46 | 69.73 | 69.41 | 69.72 | 69.72 | 45,694 |
28 June 2024 | 70.11 | 70.35 | 69.86 | 69.88 | 69.88 | 474,603 |
27 June 2024 | 69.13 | 69.79 | 68.84 | 69.79 | 69.79 | 163,367 |
27 June 2024 | 0.501548 Dividend | |||||
26 June 2024 | 70.56 | 70.60 | 70.14 | 70.40 | 69.90 | 81,323 |
25 June 2024 | 70.52 | 70.93 | 70.41 | 70.93 | 70.42 | 92,045 |
24 June 2024 | 70.50 | 70.52 | 69.98 | 69.99 | 69.49 | 124,013 |
21 June 2024 | 70.52 | 70.66 | 70.20 | 70.53 | 70.03 | 156,721 |
20 June 2024 | 70.22 | 70.32 | 70.17 | 70.31 | 69.81 | 96,489 |
19 June 2024 | 70.40 | 70.46 | 70.16 | 70.25 | 69.75 | 252,111 |
18 June 2024 | 70.03 | 70.42 | 70.02 | 70.37 | 69.87 | 82,392 |
17 June 2024 | 69.85 | 69.96 | 69.68 | 69.70 | 69.20 | 174,796 |
14 June 2024 | 70.12 | 70.15 | 69.84 | 69.89 | 69.39 | 226,870 |
13 June 2024 | 70.42 | 70.46 | 70.12 | 70.16 | 69.66 | 319,168 |
12 June 2024 | 69.89 | 69.96 | 69.69 | 69.82 | 69.32 | 88,200 |
11 June 2024 | 70.50 | 70.51 | 69.99 | 70.18 | 69.68 | 178,343 |
07 June 2024 | 70.98 | 71.15 | 70.90 | 71.13 | 70.62 | 63,099 |
06 June 2024 | 70.76 | 70.96 | 70.67 | 70.77 | 70.27 | 102,792 |
05 June 2024 | 70.11 | 70.38 | 70.10 | 70.26 | 69.76 | 61,465 |
04 June 2024 | 70.13 | 70.31 | 70.03 | 70.04 | 69.54 | 58,273 |
03 June 2024 | 70.22 | 70.39 | 70.18 | 70.22 | 69.72 | 38,684 |
31 May 2024 | 69.50 | 69.70 | 69.32 | 69.70 | 69.20 | 25,705 |
30 May 2024 | 68.83 | 69.10 | 68.77 | 69.00 | 68.51 | 50,520 |
29 May 2024 | 69.77 | 69.80 | 69.30 | 69.34 | 68.85 | 109,556 |
28 May 2024 | 70.56 | 70.66 | 70.27 | 70.27 | 69.77 | 26,915 |
27 May 2024 | 70.28 | 70.53 | 70.28 | 70.46 | 69.96 | 44,872 |
24 May 2024 | 69.91 | 70.07 | 69.80 | 69.91 | 69.41 | 74,937 |
23 May 2024 | 70.39 | 70.76 | 70.23 | 70.72 | 70.22 | 85,827 |
22 May 2024 | 71.19 | 71.32 | 70.98 | 70.98 | 70.47 | 67,235 |
21 May 2024 | 71.05 | 71.11 | 70.93 | 71.01 | 70.50 | 67,124 |
20 May 2024 | 71.04 | 71.26 | 70.94 | 71.13 | 70.62 | 166,240 |
17 May 2024 | 70.90 | 71.06 | 70.63 | 70.65 | 70.15 | 92,860 |
16 May 2024 | 70.85 | 71.48 | 70.85 | 71.37 | 70.86 | 172,772 |
15 May 2024 | 70.29 | 70.44 | 70.14 | 70.14 | 69.64 | 83,783 |
14 May 2024 | 70.05 | 70.07 | 69.81 | 69.87 | 69.37 | 56,030 |
13 May 2024 | 69.91 | 70.10 | 69.90 | 70.10 | 69.60 | 258,027 |
10 May 2024 | 69.97 | 70.17 | 69.89 | 69.95 | 69.45 | 37,020 |
09 May 2024 | 70.30 | 70.31 | 69.70 | 69.70 | 69.20 | 53,295 |
08 May 2024 | 70.45 | 70.50 | 70.27 | 70.38 | 69.88 | 52,540 |
07 May 2024 | 69.62 | 70.27 | 69.51 | 70.27 | 69.77 | 72,213 |
06 May 2024 | 69.05 | 69.24 | 68.90 | 69.19 | 68.70 | 40,646 |
03 May 2024 | 68.63 | 68.85 | 68.55 | 68.73 | 68.24 | 44,652 |
02 May 2024 | 68.27 | 68.62 | 68.20 | 68.35 | 67.86 | 77,299 |
01 May 2024 | 68.29 | 68.48 | 68.08 | 68.19 | 67.70 | 62,094 |
30 Apr 2024 | 68.83 | 69.04 | 68.72 | 69.04 | 68.55 | 63,546 |
29 Apr 2024 | 68.77 | 68.92 | 68.56 | 68.80 | 68.31 | 76,184 |
26 Apr 2024 | 68.24 | 68.43 | 68.13 | 68.23 | 67.74 | 34,863 |
24 Apr 2024 | 69.55 | 69.60 | 69.18 | 69.23 | 68.74 | 52,805 |
23 Apr 2024 | 69.18 | 69.34 | 69.14 | 69.19 | 68.70 | 38,381 |
22 Apr 2024 | 68.75 | 69.17 | 68.71 | 68.90 | 68.41 | 131,980 |
19 Apr 2024 | 68.34 | 68.34 | 67.50 | 68.13 | 67.64 | 111,493 |
18 Apr 2024 | 68.78 | 69.00 | 68.74 | 68.81 | 68.32 | 92,011 |
17 Apr 2024 | 68.55 | 68.74 | 68.42 | 68.49 | 68.00 | 51,723 |
16 Apr 2024 | 69.20 | 69.28 | 68.31 | 68.55 | 68.06 | 189,557 |
15 Apr 2024 | 69.74 | 69.90 | 69.65 | 69.80 | 69.30 | 153,084 |
12 Apr 2024 | 70.11 | 70.21 | 69.90 | 70.11 | 69.61 | 148,236 |
11 Apr 2024 | 69.96 | 70.43 | 69.83 | 70.36 | 69.86 | 37,880 |
10 Apr 2024 | 70.68 | 70.88 | 70.62 | 70.67 | 70.17 | 42,060 |
09 Apr 2024 | 70.49 | 70.57 | 70.40 | 70.47 | 69.97 | 41,040 |
08 Apr 2024 | 70.26 | 70.30 | 70.02 | 70.14 | 69.64 | 35,809 |
05 Apr 2024 | 69.87 | 70.15 | 69.70 | 69.98 | 69.48 | 62,261 |
04 Apr 2024 | 70.45 | 70.55 | 70.36 | 70.41 | 69.91 | 108,402 |
03 Apr 2024 | 70.72 | 70.72 | 69.95 | 70.04 | 69.54 | 124,641 |
02 Apr 2024 | 70.95 | 71.25 | 70.80 | 71.00 | 70.49 | 68,872 |
28 Mar 2024 | 70.93 | 71.19 | 70.93 | 71.11 | 70.60 | 285,491 |
27 Mar 2024 | 69.97 | 70.42 | 69.92 | 70.38 | 69.88 | 605,364 |
27 Mar 2024 | 0.688484 Dividend | |||||
26 Mar 2024 | 70.88 | 71.07 | 70.73 | 70.76 | 69.57 | 68,046 |
25 Mar 2024 | 70.80 | 71.34 | 70.80 | 71.09 | 69.90 | 84,876 |
22 Mar 2024 | 70.77 | 70.77 | 70.37 | 70.61 | 69.42 | 70,695 |
21 Mar 2024 | 70.57 | 70.84 | 70.24 | 70.77 | 69.58 | 185,249 |
20 Mar 2024 | 70.16 | 70.38 | 69.94 | 69.96 | 68.79 | 103,348 |
19 Mar 2024 | 69.86 | 70.08 | 69.71 | 70.03 | 68.85 | 190,290 |
18 Mar 2024 | 69.57 | 69.83 | 69.48 | 69.78 | 68.61 | 68,415 |
15 Mar 2024 | 69.52 | 69.67 | 69.01 | 69.57 | 68.40 | 72,757 |
14 Mar 2024 | 70.44 | 70.45 | 70.01 | 70.09 | 68.91 | 33,196 |
13 Mar 2024 | 70.26 | 70.38 | 70.13 | 70.26 | 69.08 | 39,447 |
12 Mar 2024 | 70.06 | 70.30 | 70.03 | 70.06 | 68.88 | 32,072 |
11 Mar 2024 | 70.74 | 70.74 | 69.95 | 69.96 | 68.79 | 52,125 |
08 Mar 2024 | 70.92 | 71.34 | 70.88 | 71.29 | 70.09 | 39,048 |
07 Mar 2024 | 70.43 | 70.58 | 70.28 | 70.55 | 69.37 | 38,210 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |