Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 73.40 | 73.40 | 71.81 | 72.12 | 72.12 | 2,519,000 |
03 Oct 2024 | 72.84 | 73.09 | 72.38 | 72.92 | 72.92 | 2,602,500 |
02 Oct 2024 | 73.13 | 73.13 | 72.56 | 72.99 | 72.99 | 1,817,000 |
01 Oct 2024 | 73.20 | 73.40 | 72.42 | 73.05 | 73.05 | 3,837,100 |
30 Sept 2024 | 72.29 | 73.12 | 72.15 | 73.01 | 73.01 | 3,368,200 |
27 Sept 2024 | 72.84 | 73.10 | 72.33 | 72.60 | 72.60 | 2,766,100 |
26 Sept 2024 | 72.68 | 73.48 | 72.31 | 72.56 | 72.56 | 3,145,200 |
25 Sept 2024 | 73.67 | 73.94 | 72.68 | 73.04 | 73.04 | 3,428,900 |
24 Sept 2024 | 73.87 | 73.87 | 73.14 | 73.67 | 73.67 | 2,408,200 |
23 Sept 2024 | 74.71 | 74.88 | 73.89 | 74.01 | 74.01 | 2,546,000 |
20 Sept 2024 | 74.16 | 74.68 | 73.50 | 74.29 | 74.29 | 4,654,400 |
19 Sept 2024 | 73.78 | 74.36 | 73.25 | 74.29 | 74.29 | 3,060,800 |
18 Sept 2024 | 72.65 | 73.63 | 72.31 | 72.90 | 72.90 | 2,330,200 |
17 Sept 2024 | 73.23 | 73.55 | 72.03 | 72.70 | 72.70 | 2,578,800 |
16 Sept 2024 | 73.29 | 73.69 | 73.03 | 73.30 | 73.30 | 2,260,800 |
13 Sept 2024 | 72.42 | 73.04 | 72.23 | 73.00 | 73.00 | 1,900,400 |
13 Sept 2024 | 0.24 Dividend | |||||
12 Sept 2024 | 72.25 | 72.68 | 71.74 | 72.57 | 72.33 | 2,852,600 |
11 Sept 2024 | 71.46 | 72.19 | 70.12 | 72.08 | 71.84 | 2,115,900 |
10 Sept 2024 | 71.74 | 72.21 | 71.11 | 71.75 | 71.51 | 2,672,000 |
09 Sept 2024 | 72.31 | 72.54 | 71.43 | 71.65 | 71.41 | 2,977,400 |
06 Sept 2024 | 73.27 | 73.65 | 71.24 | 71.95 | 71.71 | 3,970,500 |
05 Sept 2024 | 73.50 | 73.74 | 72.66 | 73.40 | 73.16 | 2,167,600 |
04 Sept 2024 | 73.14 | 74.17 | 72.91 | 73.48 | 73.24 | 3,295,800 |
03 Sept 2024 | 71.66 | 71.91 | 71.03 | 71.39 | 71.15 | 2,267,400 |
30 Aug 2024 | 71.52 | 72.14 | 71.14 | 72.08 | 71.84 | 3,073,700 |
29 Aug 2024 | 71.21 | 71.75 | 70.97 | 71.19 | 70.95 | 1,776,000 |
28 Aug 2024 | 70.99 | 71.33 | 70.72 | 70.95 | 70.72 | 1,457,900 |
27 Aug 2024 | 70.53 | 71.16 | 70.49 | 71.05 | 70.82 | 1,516,000 |
26 Aug 2024 | 70.57 | 70.80 | 70.25 | 70.59 | 70.36 | 1,301,300 |
23 Aug 2024 | 70.84 | 70.98 | 69.71 | 70.35 | 70.12 | 1,343,200 |
22 Aug 2024 | 70.07 | 70.64 | 70.07 | 70.63 | 70.40 | 1,750,100 |
21 Aug 2024 | 69.99 | 70.48 | 69.91 | 70.24 | 70.01 | 1,530,600 |
20 Aug 2024 | 70.07 | 70.19 | 69.60 | 70.09 | 69.86 | 2,020,700 |
19 Aug 2024 | 69.63 | 70.08 | 69.63 | 69.97 | 69.74 | 1,848,700 |
16 Aug 2024 | 69.78 | 69.84 | 69.28 | 69.83 | 69.60 | 1,802,700 |
15 Aug 2024 | 69.63 | 69.97 | 69.10 | 69.78 | 69.55 | 2,533,600 |
14 Aug 2024 | 69.00 | 69.50 | 68.83 | 69.30 | 69.07 | 2,103,600 |
13 Aug 2024 | 68.30 | 68.97 | 67.96 | 68.92 | 68.69 | 2,004,900 |
12 Aug 2024 | 68.09 | 68.41 | 67.61 | 67.98 | 67.76 | 1,661,900 |
09 Aug 2024 | 68.05 | 68.17 | 67.45 | 68.09 | 67.86 | 1,651,700 |
08 Aug 2024 | 67.03 | 68.10 | 66.76 | 68.04 | 67.81 | 3,027,900 |
07 Aug 2024 | 66.61 | 67.60 | 66.45 | 66.80 | 66.58 | 2,834,900 |
06 Aug 2024 | 65.29 | 66.93 | 64.97 | 66.19 | 65.97 | 3,715,500 |
05 Aug 2024 | 65.73 | 66.29 | 64.33 | 64.40 | 64.19 | 3,940,700 |
02 Aug 2024 | 66.63 | 67.32 | 66.24 | 66.86 | 66.64 | 3,770,300 |
01 Aug 2024 | 67.83 | 68.53 | 67.02 | 67.32 | 67.10 | 3,931,200 |
31 Jul 2024 | 69.13 | 69.45 | 67.64 | 67.68 | 67.46 | 6,389,400 |
30 Jul 2024 | 68.33 | 70.01 | 68.26 | 69.15 | 68.92 | 14,987,600 |
29 Jul 2024 | 66.95 | 68.40 | 66.80 | 67.92 | 67.70 | 16,151,800 |
26 Jul 2024 | 67.60 | 67.66 | 66.26 | 66.96 | 66.74 | 3,629,900 |
25 Jul 2024 | 65.00 | 67.77 | 64.72 | 67.26 | 67.04 | 7,139,200 |
24 Jul 2024 | 63.36 | 63.39 | 62.43 | 62.73 | 62.52 | 2,988,900 |
23 Jul 2024 | 63.38 | 63.45 | 62.84 | 63.13 | 62.92 | 2,275,100 |
22 Jul 2024 | 63.10 | 63.25 | 62.56 | 63.03 | 62.82 | 1,833,200 |
19 Jul 2024 | 62.98 | 63.02 | 62.21 | 62.51 | 62.30 | 1,506,200 |
18 Jul 2024 | 63.44 | 63.51 | 62.41 | 62.48 | 62.27 | 1,895,100 |
17 Jul 2024 | 62.95 | 63.60 | 62.87 | 63.49 | 63.28 | 2,728,900 |
16 Jul 2024 | 63.20 | 63.61 | 63.14 | 63.30 | 63.09 | 1,829,300 |
15 Jul 2024 | 62.80 | 63.21 | 62.60 | 63.00 | 62.79 | 2,339,700 |
12 Jul 2024 | 62.41 | 63.12 | 62.14 | 62.70 | 62.49 | 2,121,700 |
11 Jul 2024 | 62.21 | 62.71 | 62.00 | 62.20 | 61.99 | 2,502,900 |
10 Jul 2024 | 61.00 | 61.66 | 60.77 | 61.63 | 61.43 | 1,631,700 |
09 Jul 2024 | 60.70 | 61.03 | 60.46 | 60.81 | 60.61 | 1,502,500 |
08 Jul 2024 | 60.40 | 60.86 | 60.27 | 60.44 | 60.24 | 1,097,700 |
05 Jul 2024 | 60.12 | 60.45 | 59.95 | 60.38 | 60.18 | 825,800 |
03 Jul 2024 | 60.15 | 60.60 | 60.08 | 60.14 | 59.94 | 1,162,100 |
02 Jul 2024 | 59.69 | 60.34 | 59.55 | 59.96 | 59.76 | 1,842,100 |
01 Jul 2024 | 60.38 | 60.57 | 59.46 | 59.48 | 59.28 | 2,074,000 |
28 Jun 2024 | 60.42 | 60.57 | 59.70 | 60.26 | 60.06 | 4,045,700 |
27 Jun 2024 | 59.73 | 60.57 | 59.47 | 60.18 | 59.98 | 1,973,100 |
26 Jun 2024 | 59.50 | 60.11 | 59.44 | 59.76 | 59.56 | 1,420,400 |
25 Jun 2024 | 60.08 | 60.17 | 59.68 | 59.91 | 59.71 | 1,329,800 |
24 Jun 2024 | 60.28 | 61.10 | 60.08 | 60.10 | 59.90 | 2,084,300 |
21 Jun 2024 | 59.20 | 60.33 | 58.76 | 60.25 | 60.05 | 3,096,100 |
20 Jun 2024 | 59.10 | 59.30 | 58.35 | 59.23 | 59.03 | 2,418,600 |
18 Jun 2024 | 58.58 | 59.26 | 58.33 | 58.99 | 58.79 | 1,795,300 |
17 Jun 2024 | 58.45 | 59.08 | 58.28 | 58.63 | 58.44 | 1,742,000 |
14 Jun 2024 | 58.77 | 58.90 | 58.44 | 58.60 | 58.41 | 2,475,800 |
14 Jun 2024 | 0.24 Dividend | |||||
13 Jun 2024 | 59.56 | 59.70 | 58.99 | 59.20 | 58.77 | 2,195,300 |
12 Jun 2024 | 59.69 | 59.79 | 59.13 | 59.55 | 59.11 | 2,324,800 |
11 Jun 2024 | 58.97 | 59.16 | 58.63 | 59.02 | 58.59 | 1,620,100 |
10 Jun 2024 | 58.48 | 59.63 | 58.28 | 59.30 | 58.86 | 1,909,100 |
07 Jun 2024 | 58.93 | 59.34 | 58.60 | 58.78 | 58.35 | 2,821,300 |
06 Jun 2024 | 59.57 | 59.79 | 59.17 | 59.26 | 58.82 | 1,779,200 |
05 Jun 2024 | 59.62 | 59.88 | 58.84 | 59.71 | 59.27 | 1,627,900 |
04 Jun 2024 | 58.74 | 59.49 | 58.74 | 59.43 | 58.99 | 2,495,400 |
03 Jun 2024 | 59.30 | 59.33 | 58.30 | 58.74 | 58.31 | 2,599,100 |
31 May 2024 | 59.24 | 59.70 | 58.53 | 59.03 | 58.60 | 6,568,600 |
30 May 2024 | 60.00 | 60.15 | 58.84 | 59.05 | 58.62 | 2,698,000 |
29 May 2024 | 59.71 | 60.05 | 59.40 | 59.85 | 59.41 | 2,031,100 |
28 May 2024 | 62.05 | 62.05 | 60.06 | 60.20 | 59.76 | 1,959,500 |
24 May 2024 | 61.64 | 62.50 | 61.64 | 62.23 | 61.77 | 1,002,400 |
23 May 2024 | 62.44 | 62.59 | 61.46 | 61.52 | 61.07 | 1,586,600 |
22 May 2024 | 62.41 | 62.71 | 62.19 | 62.45 | 61.99 | 1,383,300 |
21 May 2024 | 62.45 | 62.86 | 62.19 | 62.44 | 61.98 | 1,665,000 |
20 May 2024 | 62.72 | 62.90 | 62.30 | 62.45 | 61.99 | 1,639,000 |
17 May 2024 | 62.25 | 62.79 | 61.83 | 62.76 | 62.30 | 2,359,600 |
16 May 2024 | 61.35 | 62.72 | 61.35 | 62.23 | 61.77 | 3,794,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |