Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 72.04 | 72.49 | 71.65 | 72.05 | 72.05 | 2,807,556 |
25 Jul 2024 | 71.12 | 72.56 | 70.82 | 72.09 | 72.09 | 5,122,833 |
24 Jul 2024 | 71.74 | 71.97 | 71.15 | 71.18 | 71.18 | 2,800,232 |
23 Jul 2024 | 71.76 | 71.78 | 70.98 | 71.31 | 71.31 | 2,851,808 |
22 Jul 2024 | 72.44 | 72.71 | 72.18 | 72.21 | 72.21 | 2,981,050 |
19 Jul 2024 | 72.77 | 72.96 | 72.22 | 72.25 | 72.25 | 3,878,567 |
18 Jul 2024 | 73.76 | 74.02 | 73.05 | 73.25 | 73.25 | 4,577,858 |
17 Jul 2024 | 73.10 | 73.49 | 72.92 | 73.28 | 73.28 | 2,393,805 |
16 Jul 2024 | 72.40 | 72.72 | 71.85 | 72.68 | 72.68 | 2,527,807 |
15 Jul 2024 | 73.38 | 73.41 | 72.94 | 72.96 | 72.96 | 2,373,637 |
12 Jul 2024 | 73.25 | 73.33 | 72.90 | 73.08 | 73.08 | 1,653,098 |
11 Jul 2024 | 72.78 | 73.00 | 72.46 | 72.97 | 72.97 | 2,302,791 |
10 Jul 2024 | 72.75 | 72.97 | 72.50 | 72.93 | 72.93 | 1,989,494 |
09 Jul 2024 | 72.60 | 73.02 | 72.42 | 72.58 | 72.58 | 2,648,559 |
08 Jul 2024 | 73.05 | 73.24 | 72.62 | 72.72 | 72.72 | 2,492,700 |
05 Jul 2024 | 73.94 | 73.94 | 73.10 | 73.25 | 73.25 | 3,754,645 |
03 Jul 2024 | 73.00 | 73.53 | 72.94 | 73.01 | 73.01 | 1,570,244 |
02 Jul 2024 | 73.15 | 73.21 | 72.65 | 73.04 | 73.04 | 3,041,983 |
01 Jul 2024 | 72.73 | 73.16 | 72.53 | 72.87 | 72.87 | 3,548,532 |
28 Jun 2024 | 71.98 | 72.30 | 71.65 | 72.18 | 72.18 | 5,230,189 |
27 Jun 2024 | 71.67 | 71.79 | 71.15 | 71.44 | 71.44 | 3,650,737 |
26 Jun 2024 | 70.87 | 71.02 | 70.48 | 70.86 | 70.86 | 4,847,041 |
25 Jun 2024 | 71.58 | 71.67 | 71.22 | 71.55 | 71.55 | 2,562,124 |
24 Jun 2024 | 70.66 | 71.60 | 70.55 | 71.42 | 71.42 | 3,661,056 |
21 Jun 2024 | 70.11 | 70.33 | 69.79 | 69.94 | 69.94 | 3,306,907 |
20 Jun 2024 | 70.00 | 70.58 | 69.92 | 70.03 | 70.03 | 3,182,240 |
18 Jun 2024 | 69.55 | 69.89 | 69.46 | 69.53 | 69.53 | 4,162,556 |
17 Jun 2024 | 69.42 | 69.47 | 68.94 | 69.15 | 69.15 | 5,206,625 |
14 Jun 2024 | 69.35 | 69.42 | 68.56 | 69.00 | 69.00 | 4,109,381 |
13 Jun 2024 | 70.28 | 70.28 | 69.55 | 69.76 | 69.76 | 3,555,578 |
12 Jun 2024 | 71.27 | 71.31 | 70.23 | 70.41 | 70.41 | 4,147,269 |
11 Jun 2024 | 70.21 | 70.33 | 69.88 | 70.29 | 70.29 | 3,866,629 |
10 Jun 2024 | 69.96 | 70.82 | 69.77 | 70.64 | 70.64 | 2,629,620 |
07 Jun 2024 | 70.00 | 70.33 | 69.42 | 69.45 | 69.45 | 2,884,229 |
06 Jun 2024 | 69.93 | 70.42 | 69.80 | 70.25 | 70.25 | 2,759,238 |
05 Jun 2024 | 70.31 | 70.34 | 69.70 | 69.81 | 69.81 | 2,345,469 |
04 Jun 2024 | 69.94 | 70.14 | 69.21 | 70.09 | 70.09 | 3,608,313 |
03 Jun 2024 | 72.64 | 72.64 | 70.78 | 70.81 | 70.81 | 3,495,760 |
31 May 2024 | 71.89 | 72.82 | 71.75 | 72.78 | 72.78 | 3,739,175 |
30 May 2024 | 71.19 | 71.67 | 71.16 | 71.45 | 71.45 | 4,123,137 |
29 May 2024 | 71.94 | 71.95 | 71.28 | 71.45 | 71.45 | 3,074,933 |
28 May 2024 | 71.36 | 71.82 | 71.04 | 71.74 | 71.74 | 3,078,948 |
24 May 2024 | 70.92 | 71.15 | 70.65 | 70.82 | 70.82 | 2,352,149 |
23 May 2024 | 71.07 | 71.36 | 70.16 | 70.37 | 70.37 | 3,029,329 |
22 May 2024 | 70.90 | 70.90 | 70.19 | 70.49 | 70.49 | 3,504,169 |
21 May 2024 | 71.54 | 71.85 | 71.31 | 71.40 | 71.40 | 2,870,551 |
20 May 2024 | 71.64 | 71.86 | 71.47 | 71.59 | 71.59 | 3,816,758 |
17 May 2024 | 71.40 | 71.99 | 71.26 | 71.92 | 71.92 | 4,790,547 |
16 May 2024 | 72.19 | 72.33 | 71.72 | 71.74 | 71.74 | 5,038,094 |
16 May 2024 | 0.688 Dividend | |||||
15 May 2024 | 73.25 | 73.50 | 72.33 | 73.30 | 72.61 | 4,724,607 |
14 May 2024 | 73.87 | 74.08 | 73.38 | 74.06 | 73.36 | 3,327,760 |
13 May 2024 | 74.29 | 74.61 | 73.91 | 74.17 | 73.47 | 3,495,386 |
10 May 2024 | 74.15 | 74.26 | 73.88 | 74.09 | 73.39 | 4,451,030 |
09 May 2024 | 72.94 | 73.62 | 72.94 | 73.55 | 72.86 | 4,173,306 |
08 May 2024 | 72.30 | 72.74 | 72.07 | 72.63 | 71.95 | 3,138,203 |
07 May 2024 | 73.44 | 73.56 | 72.85 | 72.97 | 72.29 | 3,254,813 |
06 May 2024 | 72.79 | 73.14 | 72.62 | 72.78 | 72.10 | 3,585,670 |
03 May 2024 | 72.51 | 72.57 | 71.95 | 72.37 | 71.69 | 4,407,390 |
02 May 2024 | 72.12 | 72.72 | 71.98 | 72.11 | 71.43 | 5,134,479 |
01 May 2024 | 71.40 | 71.55 | 70.58 | 70.95 | 70.28 | 4,957,347 |
30 Apr 2024 | 72.92 | 72.96 | 71.61 | 71.66 | 70.99 | 4,276,821 |
29 Apr 2024 | 73.05 | 73.31 | 72.71 | 73.12 | 72.43 | 3,294,253 |
26 Apr 2024 | 73.17 | 73.39 | 72.68 | 73.27 | 72.58 | 3,880,010 |
25 Apr 2024 | 72.90 | 73.50 | 72.53 | 73.27 | 72.58 | 4,190,457 |
24 Apr 2024 | 73.08 | 73.21 | 72.59 | 73.13 | 72.44 | 4,563,871 |
23 Apr 2024 | 72.36 | 72.88 | 72.16 | 72.77 | 72.09 | 3,239,783 |
22 Apr 2024 | 71.99 | 72.78 | 71.56 | 72.39 | 71.71 | 3,634,539 |
19 Apr 2024 | 70.73 | 72.08 | 70.65 | 72.07 | 71.39 | 5,567,990 |
18 Apr 2024 | 71.31 | 71.55 | 70.77 | 71.03 | 70.36 | 3,862,612 |
17 Apr 2024 | 71.21 | 71.72 | 70.62 | 71.14 | 70.47 | 4,047,598 |
16 Apr 2024 | 71.54 | 71.78 | 70.84 | 71.06 | 70.39 | 5,079,860 |
15 Apr 2024 | 72.52 | 72.71 | 71.67 | 71.94 | 71.26 | 7,277,935 |
12 Apr 2024 | 73.45 | 73.94 | 72.28 | 72.44 | 71.76 | 7,385,441 |
11 Apr 2024 | 73.06 | 73.09 | 71.68 | 72.66 | 71.98 | 4,996,448 |
10 Apr 2024 | 72.30 | 72.66 | 71.92 | 72.65 | 71.97 | 4,666,561 |
09 Apr 2024 | 72.50 | 72.72 | 71.73 | 71.84 | 71.17 | 4,663,489 |
08 Apr 2024 | 71.40 | 72.03 | 71.19 | 71.82 | 71.15 | 5,096,694 |
05 Apr 2024 | 70.49 | 71.41 | 69.84 | 71.29 | 70.62 | 4,968,577 |
04 Apr 2024 | 70.49 | 70.67 | 69.99 | 70.25 | 69.59 | 5,377,096 |
03 Apr 2024 | 69.44 | 70.12 | 69.27 | 70.09 | 69.43 | 6,214,206 |
02 Apr 2024 | 68.63 | 69.78 | 68.54 | 69.76 | 69.11 | 8,048,802 |
01 Apr 2024 | 67.04 | 68.01 | 66.59 | 67.92 | 67.28 | 3,104,385 |
28 Mar 2024 | 66.86 | 67.24 | 66.86 | 67.04 | 66.41 | 2,876,269 |
27 Mar 2024 | 66.39 | 66.81 | 66.29 | 66.76 | 66.13 | 2,813,776 |
26 Mar 2024 | 67.78 | 67.79 | 66.76 | 66.76 | 66.13 | 3,678,928 |
25 Mar 2024 | 67.21 | 67.72 | 67.21 | 67.42 | 66.79 | 2,918,439 |
22 Mar 2024 | 66.97 | 66.98 | 66.60 | 66.92 | 66.29 | 2,962,685 |
21 Mar 2024 | 67.25 | 67.40 | 66.84 | 66.85 | 66.22 | 4,038,391 |
20 Mar 2024 | 66.20 | 67.06 | 66.10 | 66.93 | 66.30 | 3,904,170 |
19 Mar 2024 | 66.28 | 66.74 | 66.25 | 66.47 | 65.85 | 2,776,339 |
18 Mar 2024 | 66.06 | 66.29 | 65.55 | 66.14 | 65.52 | 3,716,208 |
15 Mar 2024 | 65.68 | 65.99 | 65.44 | 65.86 | 65.24 | 4,216,901 |
14 Mar 2024 | 65.52 | 65.78 | 65.03 | 65.78 | 65.16 | 4,606,613 |
13 Mar 2024 | 65.00 | 65.76 | 64.98 | 65.71 | 65.09 | 4,646,860 |
12 Mar 2024 | 64.64 | 64.92 | 64.35 | 64.51 | 63.90 | 3,379,014 |
11 Mar 2024 | 64.01 | 64.35 | 63.72 | 64.29 | 63.69 | 3,219,491 |
08 Mar 2024 | 64.57 | 64.64 | 64.05 | 64.32 | 63.72 | 2,200,250 |
07 Mar 2024 | 63.93 | 64.40 | 63.81 | 64.25 | 63.65 | 4,214,556 |
06 Mar 2024 | 64.18 | 64.32 | 63.77 | 63.85 | 63.25 | 4,168,220 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |