Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 72.50 | 73.52 | 72.20 | 72.85 | 72.85 | 3,196,600 |
25 Jul 2024 | 71.20 | 72.64 | 71.20 | 72.12 | 72.12 | 3,329,000 |
24 Jul 2024 | 72.80 | 72.80 | 70.42 | 71.20 | 71.20 | 4,224,200 |
23 Jul 2024 | 73.69 | 73.78 | 73.07 | 73.18 | 73.18 | 2,028,300 |
22 Jul 2024 | 73.50 | 73.90 | 73.01 | 73.62 | 73.62 | 2,320,600 |
19 Jul 2024 | 74.77 | 74.77 | 73.50 | 73.62 | 73.62 | 2,038,500 |
18 Jul 2024 | 74.39 | 75.68 | 74.31 | 74.36 | 74.36 | 1,993,900 |
17 Jul 2024 | 72.79 | 75.23 | 72.71 | 75.05 | 75.05 | 3,012,800 |
16 Jul 2024 | 71.88 | 73.07 | 71.38 | 73.03 | 73.03 | 2,685,300 |
15 Jul 2024 | 71.71 | 72.36 | 71.55 | 71.80 | 71.80 | 1,930,400 |
12 Jul 2024 | 72.00 | 72.40 | 71.71 | 72.17 | 72.17 | 1,854,700 |
11 Jul 2024 | 69.76 | 71.98 | 69.74 | 71.69 | 71.69 | 3,187,500 |
10 Jul 2024 | 69.41 | 69.76 | 69.03 | 69.64 | 69.64 | 2,314,700 |
09 Jul 2024 | 69.61 | 69.79 | 69.13 | 69.16 | 69.16 | 2,050,400 |
08 Jul 2024 | 70.00 | 70.37 | 69.25 | 69.66 | 69.66 | 1,673,300 |
05 Jul 2024 | 69.55 | 69.86 | 69.10 | 69.75 | 69.75 | 2,308,700 |
05 Jul 2024 | 0.51 Dividend | |||||
03 Jul 2024 | 70.35 | 70.87 | 70.05 | 70.05 | 69.54 | 1,781,900 |
02 Jul 2024 | 69.92 | 70.65 | 69.47 | 70.59 | 70.08 | 2,540,000 |
01 Jul 2024 | 71.72 | 71.87 | 69.74 | 69.88 | 69.37 | 2,456,100 |
28 Jun 2024 | 72.46 | 72.67 | 71.06 | 71.39 | 70.87 | 15,189,200 |
27 Jun 2024 | 72.21 | 72.68 | 72.00 | 72.47 | 71.94 | 2,393,200 |
26 Jun 2024 | 74.20 | 74.36 | 72.14 | 72.28 | 71.75 | 3,583,200 |
25 Jun 2024 | 74.46 | 74.92 | 74.20 | 74.46 | 73.92 | 4,596,700 |
24 Jun 2024 | 73.18 | 74.69 | 73.18 | 74.58 | 74.04 | 4,613,900 |
21 Jun 2024 | 73.02 | 73.69 | 72.57 | 73.35 | 72.82 | 8,655,300 |
20 Jun 2024 | 72.68 | 73.53 | 72.59 | 72.75 | 72.22 | 5,447,700 |
18 Jun 2024 | 73.22 | 73.59 | 72.54 | 72.68 | 72.15 | 4,875,600 |
17 Jun 2024 | 70.72 | 73.27 | 70.71 | 72.94 | 72.41 | 3,777,200 |
14 Jun 2024 | 70.74 | 70.93 | 70.22 | 70.69 | 70.18 | 2,201,500 |
13 Jun 2024 | 71.08 | 71.38 | 70.14 | 71.04 | 70.52 | 2,449,600 |
12 Jun 2024 | 71.98 | 72.35 | 71.08 | 71.13 | 70.61 | 2,582,000 |
11 Jun 2024 | 71.97 | 72.25 | 71.65 | 71.72 | 71.20 | 2,574,600 |
10 Jun 2024 | 72.41 | 72.62 | 71.90 | 72.25 | 71.72 | 2,313,900 |
07 Jun 2024 | 72.56 | 72.99 | 72.40 | 72.66 | 72.13 | 2,223,000 |
06 Jun 2024 | 72.21 | 72.88 | 71.93 | 72.66 | 72.13 | 2,750,300 |
05 Jun 2024 | 72.72 | 73.10 | 71.98 | 72.24 | 71.71 | 3,224,400 |
04 Jun 2024 | 73.05 | 73.43 | 72.53 | 72.70 | 72.17 | 2,917,800 |
03 Jun 2024 | 72.49 | 73.53 | 72.33 | 73.19 | 72.66 | 2,807,000 |
31 May 2024 | 71.56 | 72.85 | 71.25 | 72.82 | 72.29 | 6,278,700 |
30 May 2024 | 71.71 | 71.93 | 71.52 | 71.65 | 71.13 | 2,767,600 |
29 May 2024 | 72.18 | 72.89 | 71.44 | 71.47 | 70.95 | 4,139,300 |
28 May 2024 | 73.15 | 73.58 | 72.14 | 72.47 | 71.94 | 4,072,200 |
24 May 2024 | 73.10 | 73.21 | 72.13 | 72.95 | 72.42 | 2,249,300 |
23 May 2024 | 72.50 | 73.74 | 72.34 | 72.87 | 72.34 | 3,513,300 |
22 May 2024 | 75.32 | 76.25 | 72.26 | 72.73 | 72.20 | 5,922,400 |
21 May 2024 | 75.36 | 75.58 | 74.96 | 75.32 | 74.77 | 2,621,700 |
20 May 2024 | 75.85 | 75.96 | 75.00 | 75.06 | 74.51 | 2,206,000 |
17 May 2024 | 76.25 | 76.38 | 75.60 | 75.91 | 75.36 | 3,781,600 |
16 May 2024 | 76.28 | 76.91 | 76.09 | 76.24 | 75.68 | 3,626,900 |
15 May 2024 | 75.73 | 76.09 | 75.46 | 75.97 | 75.42 | 1,974,600 |
14 May 2024 | 75.88 | 76.16 | 75.51 | 75.89 | 75.34 | 2,299,300 |
13 May 2024 | 76.29 | 76.83 | 75.53 | 75.56 | 75.01 | 2,495,400 |
10 May 2024 | 75.19 | 76.26 | 74.95 | 76.17 | 75.62 | 1,793,400 |
09 May 2024 | 74.55 | 75.35 | 74.43 | 75.15 | 74.60 | 2,185,800 |
08 May 2024 | 75.51 | 76.28 | 74.45 | 74.62 | 74.08 | 2,943,400 |
07 May 2024 | 75.73 | 75.97 | 75.44 | 75.81 | 75.26 | 3,333,300 |
06 May 2024 | 75.54 | 75.80 | 74.84 | 75.48 | 74.93 | 2,567,400 |
03 May 2024 | 74.24 | 75.55 | 74.15 | 75.36 | 74.81 | 2,709,700 |
02 May 2024 | 73.26 | 74.48 | 73.06 | 74.25 | 73.71 | 3,087,900 |
01 May 2024 | 74.19 | 74.79 | 72.89 | 73.05 | 72.52 | 4,975,000 |
30 Apr 2024 | 74.45 | 76.07 | 74.16 | 74.32 | 73.78 | 7,972,700 |
29 Apr 2024 | 77.08 | 77.91 | 76.90 | 77.22 | 76.66 | 3,088,500 |
26 Apr 2024 | 77.53 | 77.77 | 76.56 | 77.07 | 76.51 | 2,072,300 |
25 Apr 2024 | 77.38 | 77.95 | 76.60 | 77.07 | 76.51 | 2,326,700 |
24 Apr 2024 | 76.80 | 77.53 | 76.60 | 77.29 | 76.73 | 1,765,200 |
23 Apr 2024 | 77.64 | 77.71 | 76.81 | 76.96 | 76.40 | 2,129,600 |
22 Apr 2024 | 77.09 | 77.70 | 76.61 | 77.32 | 76.76 | 2,600,700 |
19 Apr 2024 | 76.02 | 76.77 | 75.81 | 76.73 | 76.17 | 2,530,100 |
18 Apr 2024 | 75.75 | 76.04 | 75.44 | 75.64 | 75.09 | 2,184,800 |
17 Apr 2024 | 76.34 | 76.49 | 74.66 | 75.44 | 74.89 | 2,142,500 |
16 Apr 2024 | 75.79 | 76.16 | 75.41 | 75.83 | 75.28 | 2,269,800 |
15 Apr 2024 | 75.81 | 76.11 | 75.19 | 75.65 | 75.10 | 2,106,700 |
12 Apr 2024 | 76.11 | 76.41 | 75.13 | 75.25 | 74.70 | 2,027,500 |
11 Apr 2024 | 77.07 | 77.22 | 76.41 | 76.57 | 76.01 | 2,063,700 |
10 Apr 2024 | 77.09 | 77.43 | 76.68 | 76.96 | 76.40 | 2,098,900 |
09 Apr 2024 | 77.00 | 77.52 | 76.76 | 77.51 | 76.95 | 2,075,400 |
08 Apr 2024 | 76.37 | 76.92 | 76.17 | 76.74 | 76.18 | 2,466,500 |
05 Apr 2024 | 76.36 | 76.92 | 75.54 | 76.67 | 76.11 | 3,576,100 |
04 Apr 2024 | 79.82 | 79.86 | 76.51 | 76.55 | 75.99 | 5,211,400 |
04 Apr 2024 | 0.5 Dividend | |||||
03 Apr 2024 | 80.32 | 80.52 | 79.80 | 79.95 | 78.87 | 2,645,300 |
02 Apr 2024 | 80.65 | 81.08 | 80.32 | 80.43 | 79.35 | 2,289,600 |
01 Apr 2024 | 80.88 | 81.33 | 80.55 | 80.57 | 79.48 | 2,284,200 |
28 Mar 2024 | 82.08 | 82.23 | 81.09 | 81.18 | 80.08 | 3,203,400 |
27 Mar 2024 | 81.40 | 82.33 | 80.93 | 81.94 | 80.83 | 1,973,100 |
26 Mar 2024 | 81.10 | 81.62 | 80.79 | 80.90 | 79.81 | 2,017,400 |
25 Mar 2024 | 81.75 | 81.97 | 80.58 | 80.88 | 79.79 | 2,452,400 |
22 Mar 2024 | 81.61 | 81.69 | 81.35 | 81.59 | 80.49 | 2,002,200 |
21 Mar 2024 | 81.20 | 81.78 | 80.64 | 81.64 | 80.54 | 2,287,900 |
20 Mar 2024 | 81.21 | 81.66 | 80.44 | 81.17 | 80.08 | 1,748,100 |
19 Mar 2024 | 81.00 | 81.64 | 80.85 | 81.33 | 80.23 | 2,550,200 |
18 Mar 2024 | 81.01 | 81.42 | 80.55 | 80.66 | 79.57 | 3,287,200 |
15 Mar 2024 | 79.73 | 80.94 | 79.69 | 80.92 | 79.83 | 5,421,100 |
14 Mar 2024 | 80.41 | 80.55 | 79.67 | 80.03 | 78.95 | 2,655,800 |
13 Mar 2024 | 80.25 | 80.89 | 80.09 | 80.52 | 79.43 | 2,225,900 |
12 Mar 2024 | 80.04 | 80.47 | 79.89 | 80.13 | 79.05 | 1,819,600 |
11 Mar 2024 | 80.00 | 80.50 | 79.86 | 80.02 | 78.94 | 2,435,200 |
08 Mar 2024 | 79.50 | 80.79 | 79.50 | 80.56 | 79.47 | 2,715,900 |
07 Mar 2024 | 79.60 | 79.91 | 79.18 | 79.87 | 78.79 | 2,846,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |