Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 77.00 | 77.29 | 75.80 | 76.17 | 76.17 | 972,000 |
03 Oct 2024 | 77.23 | 77.51 | 76.61 | 76.63 | 76.63 | 958,800 |
02 Oct 2024 | 77.59 | 78.04 | 77.33 | 77.37 | 77.37 | 680,100 |
01 Oct 2024 | 78.77 | 78.93 | 78.07 | 78.32 | 78.32 | 804,400 |
30 Sept 2024 | 78.37 | 78.95 | 77.71 | 78.93 | 78.93 | 1,276,000 |
27 Sept 2024 | 78.78 | 79.42 | 78.15 | 78.37 | 78.37 | 738,800 |
26 Sept 2024 | 78.57 | 78.82 | 77.86 | 78.61 | 78.61 | 822,400 |
25 Sept 2024 | 79.73 | 79.73 | 78.36 | 78.41 | 78.41 | 694,800 |
24 Sept 2024 | 79.37 | 79.71 | 79.19 | 79.50 | 79.50 | 611,900 |
23 Sept 2024 | 79.73 | 79.95 | 79.31 | 79.50 | 79.50 | 683,200 |
20 Sept 2024 | 79.65 | 79.86 | 78.99 | 79.50 | 79.50 | 1,668,500 |
19 Sept 2024 | 80.32 | 81.00 | 79.57 | 79.77 | 79.77 | 856,400 |
18 Sept 2024 | 80.27 | 80.47 | 79.46 | 79.54 | 79.54 | 779,200 |
17 Sept 2024 | 80.60 | 81.32 | 80.46 | 80.56 | 80.56 | 770,100 |
16 Sept 2024 | 80.27 | 80.51 | 79.85 | 80.34 | 80.34 | 824,700 |
13 Sept 2024 | 80.00 | 80.27 | 79.70 | 79.89 | 79.89 | 776,200 |
13 Sept 2024 | 0.3 Dividend | |||||
12 Sept 2024 | 79.35 | 80.04 | 78.69 | 80.00 | 79.70 | 535,100 |
11 Sept 2024 | 78.79 | 79.75 | 78.23 | 79.38 | 79.08 | 548,400 |
10 Sept 2024 | 79.20 | 79.32 | 78.80 | 79.15 | 78.85 | 571,700 |
09 Sept 2024 | 78.00 | 79.74 | 78.00 | 79.08 | 78.78 | 775,700 |
06 Sept 2024 | 78.52 | 79.09 | 77.33 | 77.91 | 77.62 | 869,900 |
05 Sept 2024 | 78.38 | 78.57 | 77.65 | 78.45 | 78.16 | 536,000 |
04 Sept 2024 | 77.84 | 78.28 | 77.28 | 77.95 | 77.66 | 609,900 |
03 Sept 2024 | 78.04 | 78.87 | 77.92 | 78.06 | 77.77 | 899,900 |
30 Aug 2024 | 78.40 | 78.67 | 77.45 | 78.27 | 77.98 | 1,565,200 |
29 Aug 2024 | 78.81 | 79.36 | 78.03 | 78.33 | 78.04 | 577,800 |
28 Aug 2024 | 77.97 | 78.60 | 77.85 | 78.34 | 78.05 | 536,800 |
27 Aug 2024 | 77.18 | 78.11 | 76.93 | 78.10 | 77.81 | 1,029,300 |
26 Aug 2024 | 78.00 | 78.52 | 77.17 | 77.28 | 76.99 | 1,050,000 |
23 Aug 2024 | 76.17 | 77.56 | 76.17 | 77.39 | 77.10 | 738,600 |
22 Aug 2024 | 76.44 | 76.63 | 76.04 | 76.22 | 75.93 | 455,100 |
21 Aug 2024 | 75.03 | 76.40 | 74.79 | 76.36 | 76.07 | 616,200 |
20 Aug 2024 | 75.03 | 75.40 | 74.68 | 74.78 | 74.50 | 671,600 |
19 Aug 2024 | 76.40 | 76.40 | 75.15 | 75.21 | 74.93 | 909,600 |
16 Aug 2024 | 75.87 | 76.82 | 75.75 | 76.44 | 76.15 | 726,700 |
15 Aug 2024 | 75.88 | 76.02 | 75.05 | 75.92 | 75.64 | 696,800 |
14 Aug 2024 | 74.48 | 75.08 | 74.21 | 75.05 | 74.77 | 617,900 |
13 Aug 2024 | 74.38 | 74.58 | 73.85 | 74.47 | 74.19 | 879,900 |
12 Aug 2024 | 75.09 | 75.09 | 74.15 | 74.18 | 73.90 | 1,113,700 |
09 Aug 2024 | 74.30 | 75.07 | 73.85 | 75.04 | 74.76 | 1,232,000 |
08 Aug 2024 | 74.30 | 75.18 | 73.97 | 74.40 | 74.12 | 1,412,300 |
07 Aug 2024 | 73.34 | 74.58 | 72.82 | 73.99 | 73.71 | 1,658,100 |
06 Aug 2024 | 71.85 | 73.37 | 71.30 | 72.96 | 72.69 | 1,115,500 |
05 Aug 2024 | 71.74 | 72.00 | 70.46 | 71.53 | 71.26 | 1,518,000 |
02 Aug 2024 | 74.36 | 74.37 | 71.70 | 73.40 | 73.12 | 1,992,700 |
01 Aug 2024 | 73.00 | 76.66 | 72.00 | 74.72 | 74.44 | 4,161,200 |
31 Jul 2024 | 80.01 | 80.37 | 78.68 | 79.91 | 79.61 | 2,321,900 |
30 Jul 2024 | 78.43 | 80.15 | 78.36 | 80.01 | 79.71 | 1,499,100 |
29 Jul 2024 | 77.40 | 78.23 | 76.92 | 78.20 | 77.91 | 927,600 |
26 Jul 2024 | 75.47 | 77.48 | 75.47 | 77.40 | 77.11 | 966,600 |
25 Jul 2024 | 74.60 | 75.99 | 74.50 | 75.01 | 74.73 | 800,500 |
24 Jul 2024 | 75.01 | 75.32 | 74.40 | 74.53 | 74.25 | 748,400 |
23 Jul 2024 | 75.11 | 75.45 | 74.60 | 75.01 | 74.73 | 716,400 |
22 Jul 2024 | 74.52 | 75.21 | 73.80 | 75.21 | 74.93 | 686,400 |
19 Jul 2024 | 74.79 | 74.90 | 73.67 | 74.38 | 74.10 | 611,800 |
18 Jul 2024 | 74.78 | 76.03 | 74.42 | 74.56 | 74.28 | 784,100 |
17 Jul 2024 | 74.96 | 75.59 | 73.92 | 75.08 | 74.80 | 991,900 |
16 Jul 2024 | 72.74 | 74.95 | 72.74 | 74.91 | 74.63 | 673,200 |
15 Jul 2024 | 71.72 | 72.94 | 71.46 | 72.32 | 72.05 | 990,700 |
12 Jul 2024 | 71.95 | 72.57 | 71.70 | 71.77 | 71.50 | 1,103,500 |
11 Jul 2024 | 70.20 | 71.63 | 70.20 | 71.54 | 71.27 | 937,100 |
10 Jul 2024 | 69.66 | 69.81 | 68.84 | 69.75 | 69.49 | 590,600 |
09 Jul 2024 | 69.76 | 70.30 | 69.39 | 69.55 | 69.29 | 618,600 |
08 Jul 2024 | 69.99 | 70.42 | 69.47 | 69.88 | 69.62 | 678,200 |
05 Jul 2024 | 69.96 | 70.58 | 69.11 | 69.71 | 69.45 | 1,184,500 |
03 Jul 2024 | 70.68 | 71.09 | 69.98 | 70.08 | 69.82 | 464,600 |
02 Jul 2024 | 70.21 | 70.57 | 69.77 | 70.40 | 70.14 | 571,000 |
01 Jul 2024 | 71.10 | 71.91 | 70.22 | 70.37 | 70.11 | 837,700 |
28 Jun 2024 | 71.88 | 72.07 | 70.46 | 71.13 | 70.86 | 2,287,500 |
27 Jun 2024 | 72.60 | 72.69 | 71.09 | 71.75 | 71.48 | 851,700 |
26 Jun 2024 | 72.65 | 72.90 | 72.16 | 72.51 | 72.24 | 822,400 |
25 Jun 2024 | 73.24 | 73.66 | 72.53 | 72.87 | 72.60 | 830,900 |
24 Jun 2024 | 73.45 | 73.84 | 72.96 | 73.19 | 72.92 | 867,300 |
21 Jun 2024 | 72.15 | 73.43 | 72.05 | 73.28 | 73.01 | 1,615,500 |
20 Jun 2024 | 71.46 | 72.52 | 71.20 | 72.02 | 71.75 | 1,465,100 |
18 Jun 2024 | 72.97 | 73.11 | 71.50 | 71.71 | 71.44 | 1,712,100 |
17 Jun 2024 | 72.33 | 73.37 | 72.17 | 73.04 | 72.77 | 562,700 |
14 Jun 2024 | 71.99 | 72.97 | 71.68 | 72.45 | 72.18 | 1,203,800 |
14 Jun 2024 | 0.3 Dividend | |||||
13 Jun 2024 | 72.00 | 73.08 | 71.78 | 72.83 | 72.26 | 1,044,500 |
12 Jun 2024 | 72.94 | 73.23 | 71.50 | 72.10 | 71.53 | 620,900 |
11 Jun 2024 | 70.78 | 72.03 | 70.42 | 71.95 | 71.38 | 767,500 |
10 Jun 2024 | 70.77 | 71.34 | 70.08 | 71.31 | 70.75 | 857,400 |
07 Jun 2024 | 70.93 | 71.66 | 70.85 | 71.26 | 70.70 | 524,700 |
06 Jun 2024 | 71.45 | 72.07 | 70.99 | 71.29 | 70.73 | 596,200 |
05 Jun 2024 | 71.04 | 71.82 | 70.93 | 71.57 | 71.01 | 773,200 |
04 Jun 2024 | 71.02 | 71.28 | 70.53 | 70.97 | 70.41 | 893,400 |
03 Jun 2024 | 71.74 | 72.03 | 70.73 | 71.37 | 70.81 | 684,700 |
31 May 2024 | 71.03 | 71.67 | 70.66 | 71.66 | 71.10 | 1,090,700 |
30 May 2024 | 69.41 | 70.92 | 69.41 | 70.89 | 70.33 | 609,300 |
29 May 2024 | 69.42 | 69.94 | 68.82 | 69.18 | 68.64 | 821,100 |
28 May 2024 | 71.67 | 72.00 | 69.76 | 69.79 | 69.24 | 896,900 |
24 May 2024 | 71.41 | 72.00 | 71.13 | 71.84 | 71.28 | 832,200 |
23 May 2024 | 71.20 | 71.48 | 70.35 | 71.22 | 70.66 | 1,126,600 |
22 May 2024 | 70.13 | 71.50 | 69.82 | 71.21 | 70.65 | 1,084,100 |
21 May 2024 | 69.49 | 70.11 | 68.51 | 70.10 | 69.55 | 1,035,100 |
20 May 2024 | 70.75 | 70.96 | 69.42 | 69.49 | 68.94 | 733,100 |
17 May 2024 | 71.39 | 71.39 | 69.99 | 70.75 | 70.19 | 801,200 |
16 May 2024 | 69.67 | 70.82 | 69.67 | 70.78 | 70.22 | 653,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |