Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 78.33 | 79.15 | 78.06 | 78.55 | 78.55 | 2,530,400 |
25 Jul 2024 | 79.63 | 80.54 | 78.03 | 78.07 | 78.07 | 4,582,100 |
24 Jul 2024 | 78.43 | 79.48 | 78.00 | 79.12 | 79.12 | 3,032,200 |
23 Jul 2024 | 77.77 | 78.25 | 77.53 | 77.73 | 77.73 | 2,186,300 |
22 Jul 2024 | 77.86 | 78.19 | 77.50 | 77.99 | 77.99 | 2,137,800 |
19 Jul 2024 | 78.20 | 78.20 | 77.22 | 77.57 | 77.57 | 1,559,500 |
18 Jul 2024 | 77.25 | 79.46 | 77.21 | 77.77 | 77.77 | 2,804,000 |
17 Jul 2024 | 76.56 | 78.44 | 76.35 | 77.72 | 77.72 | 3,448,200 |
16 Jul 2024 | 76.41 | 76.57 | 75.89 | 76.37 | 76.37 | 3,730,100 |
15 Jul 2024 | 76.58 | 77.03 | 75.83 | 76.02 | 76.02 | 3,392,400 |
12 Jul 2024 | 77.35 | 77.77 | 77.00 | 77.05 | 77.05 | 3,282,200 |
11 Jul 2024 | 76.39 | 77.30 | 76.27 | 77.03 | 77.03 | 2,992,900 |
10 Jul 2024 | 75.91 | 76.26 | 75.40 | 76.10 | 76.10 | 1,925,000 |
09 Jul 2024 | 75.22 | 76.18 | 75.01 | 75.58 | 75.58 | 2,133,600 |
08 Jul 2024 | 76.14 | 76.30 | 74.66 | 75.18 | 75.18 | 2,356,100 |
05 Jul 2024 | 75.14 | 76.22 | 74.75 | 76.13 | 76.13 | 4,498,100 |
03 Jul 2024 | 75.14 | 75.86 | 75.01 | 75.17 | 75.17 | 1,261,400 |
02 Jul 2024 | 75.04 | 75.44 | 74.90 | 75.17 | 75.17 | 1,875,300 |
01 Jul 2024 | 76.14 | 76.40 | 74.74 | 74.97 | 74.97 | 2,799,100 |
28 Jun 2024 | 76.27 | 76.64 | 75.47 | 76.06 | 76.06 | 4,925,600 |
27 Jun 2024 | 75.53 | 76.17 | 75.20 | 75.94 | 75.94 | 2,450,100 |
27 Jun 2024 | 0.62 Dividend | |||||
26 Jun 2024 | 74.89 | 76.29 | 74.50 | 76.11 | 75.49 | 3,441,000 |
25 Jun 2024 | 76.33 | 76.58 | 75.05 | 75.44 | 74.83 | 2,978,100 |
24 Jun 2024 | 75.50 | 76.79 | 75.38 | 76.45 | 75.83 | 2,246,700 |
21 Jun 2024 | 76.10 | 76.50 | 75.24 | 75.27 | 74.66 | 5,697,200 |
20 Jun 2024 | 75.00 | 75.87 | 74.83 | 75.48 | 74.87 | 1,885,300 |
18 Jun 2024 | 74.68 | 75.34 | 74.40 | 75.10 | 74.49 | 2,443,100 |
17 Jun 2024 | 75.57 | 75.93 | 74.76 | 74.84 | 74.23 | 2,712,300 |
14 Jun 2024 | 75.74 | 76.10 | 74.97 | 75.97 | 75.35 | 2,666,800 |
13 Jun 2024 | 75.75 | 76.32 | 74.81 | 76.14 | 75.52 | 2,401,500 |
12 Jun 2024 | 76.62 | 76.64 | 75.29 | 75.65 | 75.03 | 2,516,900 |
11 Jun 2024 | 74.65 | 75.85 | 74.50 | 75.67 | 75.05 | 2,329,800 |
10 Jun 2024 | 75.23 | 75.40 | 74.74 | 75.08 | 74.47 | 3,684,700 |
07 Jun 2024 | 75.25 | 75.85 | 75.10 | 75.33 | 74.72 | 3,723,500 |
06 Jun 2024 | 76.18 | 76.83 | 75.85 | 75.99 | 75.37 | 2,174,100 |
05 Jun 2024 | 76.90 | 76.94 | 76.08 | 76.48 | 75.86 | 2,382,900 |
04 Jun 2024 | 76.51 | 77.56 | 76.25 | 77.18 | 76.55 | 2,758,500 |
03 Jun 2024 | 76.94 | 77.52 | 76.19 | 76.71 | 76.09 | 2,172,400 |
31 May 2024 | 74.78 | 77.09 | 74.28 | 77.03 | 76.40 | 5,316,700 |
30 May 2024 | 74.29 | 74.64 | 73.77 | 74.42 | 73.81 | 2,682,900 |
29 May 2024 | 74.82 | 75.04 | 73.78 | 74.03 | 73.43 | 2,660,600 |
28 May 2024 | 75.59 | 76.35 | 75.23 | 75.36 | 74.75 | 4,013,200 |
24 May 2024 | 76.07 | 76.28 | 75.36 | 75.84 | 75.22 | 1,870,800 |
23 May 2024 | 76.98 | 77.03 | 75.85 | 75.86 | 75.24 | 2,704,100 |
22 May 2024 | 77.70 | 78.17 | 77.14 | 77.33 | 76.70 | 3,590,000 |
21 May 2024 | 78.08 | 78.83 | 77.86 | 78.40 | 77.76 | 3,152,600 |
20 May 2024 | 78.51 | 78.60 | 77.99 | 78.09 | 77.45 | 2,553,800 |
17 May 2024 | 77.83 | 78.30 | 77.40 | 78.17 | 77.53 | 2,588,900 |
16 May 2024 | 78.03 | 78.40 | 77.54 | 77.67 | 77.04 | 2,734,200 |
15 May 2024 | 77.50 | 78.20 | 77.18 | 78.03 | 77.39 | 4,054,900 |
14 May 2024 | 77.73 | 77.88 | 76.56 | 76.63 | 76.01 | 2,666,900 |
13 May 2024 | 77.28 | 77.73 | 76.83 | 77.12 | 76.49 | 4,346,900 |
10 May 2024 | 76.35 | 77.37 | 75.90 | 77.18 | 76.55 | 7,396,300 |
09 May 2024 | 75.23 | 76.26 | 74.97 | 76.17 | 75.55 | 3,377,000 |
08 May 2024 | 73.58 | 75.35 | 73.30 | 75.23 | 74.62 | 4,095,700 |
07 May 2024 | 73.18 | 74.08 | 72.18 | 73.99 | 73.39 | 4,318,700 |
06 May 2024 | 72.93 | 73.19 | 72.60 | 72.71 | 72.12 | 2,091,900 |
03 May 2024 | 73.35 | 73.43 | 72.36 | 72.92 | 72.33 | 3,451,900 |
02 May 2024 | 72.33 | 72.90 | 71.97 | 72.87 | 72.28 | 2,620,500 |
01 May 2024 | 71.40 | 72.66 | 71.34 | 71.95 | 71.36 | 3,088,200 |
30 Apr 2024 | 71.81 | 72.02 | 71.33 | 71.63 | 71.05 | 2,310,600 |
29 Apr 2024 | 71.68 | 72.33 | 71.67 | 72.28 | 71.69 | 2,428,100 |
26 Apr 2024 | 72.03 | 72.36 | 71.31 | 71.32 | 70.74 | 3,161,500 |
25 Apr 2024 | 72.00 | 72.25 | 71.00 | 71.98 | 71.39 | 2,504,500 |
24 Apr 2024 | 70.94 | 72.25 | 70.52 | 72.04 | 71.45 | 2,366,900 |
23 Apr 2024 | 71.11 | 71.97 | 70.73 | 71.52 | 70.94 | 2,808,600 |
22 Apr 2024 | 70.08 | 71.25 | 69.70 | 71.13 | 70.55 | 3,330,300 |
19 Apr 2024 | 68.66 | 70.16 | 68.63 | 70.08 | 69.51 | 3,104,500 |
18 Apr 2024 | 68.18 | 68.58 | 67.55 | 68.44 | 67.88 | 3,472,300 |
17 Apr 2024 | 66.87 | 68.15 | 66.70 | 67.94 | 67.39 | 2,486,200 |
16 Apr 2024 | 67.88 | 67.94 | 66.40 | 66.41 | 65.87 | 3,486,300 |
15 Apr 2024 | 69.11 | 69.31 | 67.63 | 68.11 | 67.56 | 3,611,700 |
12 Apr 2024 | 69.39 | 69.63 | 68.46 | 68.69 | 68.13 | 2,263,400 |
11 Apr 2024 | 70.50 | 70.65 | 68.87 | 69.25 | 68.69 | 3,212,500 |
10 Apr 2024 | 70.51 | 70.69 | 69.80 | 70.18 | 69.61 | 4,192,800 |
09 Apr 2024 | 71.07 | 71.73 | 70.80 | 71.68 | 71.10 | 4,393,400 |
08 Apr 2024 | 70.67 | 71.44 | 70.33 | 70.77 | 70.19 | 2,767,000 |
05 Apr 2024 | 70.41 | 70.74 | 69.85 | 70.52 | 69.95 | 2,796,400 |
04 Apr 2024 | 71.50 | 71.65 | 70.08 | 70.84 | 70.26 | 4,810,100 |
03 Apr 2024 | 71.85 | 71.95 | 70.93 | 70.97 | 70.39 | 2,947,600 |
02 Apr 2024 | 71.39 | 72.26 | 71.39 | 71.80 | 71.22 | 2,599,300 |
01 Apr 2024 | 71.83 | 71.83 | 70.87 | 71.36 | 70.78 | 1,874,300 |
28 Mar 2024 | 71.45 | 72.00 | 71.07 | 71.83 | 71.24 | 2,468,800 |
27 Mar 2024 | 69.77 | 71.26 | 69.55 | 71.25 | 70.67 | 3,600,200 |
26 Mar 2024 | 69.70 | 69.78 | 68.88 | 69.24 | 68.68 | 2,197,000 |
25 Mar 2024 | 69.89 | 70.03 | 69.15 | 69.63 | 69.06 | 2,910,100 |
22 Mar 2024 | 70.05 | 70.28 | 69.58 | 69.77 | 69.20 | 2,788,300 |
21 Mar 2024 | 69.76 | 70.48 | 69.67 | 69.92 | 69.35 | 2,705,000 |
20 Mar 2024 | 70.38 | 71.05 | 69.53 | 69.77 | 69.20 | 3,166,100 |
20 Mar 2024 | 0.62 Dividend | |||||
19 Mar 2024 | 70.80 | 71.17 | 70.35 | 71.09 | 69.90 | 2,965,200 |
18 Mar 2024 | 70.14 | 70.88 | 69.64 | 70.60 | 69.41 | 2,277,800 |
15 Mar 2024 | 70.06 | 70.55 | 69.51 | 70.01 | 68.83 | 7,673,100 |
14 Mar 2024 | 71.11 | 71.40 | 69.70 | 70.22 | 69.04 | 3,027,800 |
13 Mar 2024 | 71.40 | 71.91 | 70.74 | 70.82 | 69.63 | 3,236,600 |
12 Mar 2024 | 72.20 | 72.43 | 70.84 | 70.96 | 69.77 | 2,564,700 |
11 Mar 2024 | 70.92 | 72.57 | 70.92 | 72.55 | 71.33 | 3,172,800 |
08 Mar 2024 | 70.37 | 71.17 | 70.19 | 71.07 | 69.88 | 2,744,000 |
07 Mar 2024 | 71.36 | 71.77 | 70.30 | 70.60 | 69.41 | 3,425,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |