Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 64.85 | 65.84 | 64.99 | 65.35 | 65.35 | 13,814 |
04 Jul 2024 | 64.85 | 65.70 | 64.85 | 65.39 | 65.39 | 5,003 |
03 Jul 2024 | 64.49 | 64.87 | 64.48 | 64.68 | 64.68 | 13,503 |
02 Jul 2024 | 63.71 | 64.35 | 63.35 | 64.01 | 64.01 | 13,570 |
01 Jul 2024 | 64.18 | 64.32 | 63.25 | 63.64 | 63.64 | 33,825 |
28 Jun 2024 | 62.60 | 62.71 | 62.00 | 62.31 | 62.31 | 14,391 |
27 Jun 2024 | 62.24 | 62.32 | 61.93 | 62.04 | 62.04 | 9,958 |
26 Jun 2024 | 63.16 | 63.16 | 61.89 | 62.03 | 62.03 | 16,604 |
25 Jun 2024 | 63.19 | 63.37 | 62.66 | 62.86 | 62.86 | 24,264 |
24 Jun 2024 | 61.69 | 62.60 | 61.56 | 62.54 | 62.54 | 22,196 |
21 Jun 2024 | 61.98 | 62.24 | 61.42 | 61.76 | 61.76 | 35,120 |
20 Jun 2024 | 61.82 | 62.61 | 61.60 | 62.38 | 62.38 | 25,852 |
19 Jun 2024 | 62.44 | 62.58 | 61.76 | 61.77 | 61.77 | 37,335 |
19 Jun 2024 | 0.79 Dividend | |||||
18 Jun 2024 | 62.41 | 63.00 | 61.69 | 62.83 | 62.04 | 33,051 |
17 Jun 2024 | 61.37 | 62.27 | 61.37 | 62.02 | 61.24 | 15,837 |
14 Jun 2024 | 62.50 | 62.59 | 60.85 | 61.61 | 60.84 | 34,640 |
13 Jun 2024 | 63.80 | 63.80 | 62.23 | 62.32 | 61.54 | 24,802 |
12 Jun 2024 | 64.24 | 64.46 | 63.74 | 63.90 | 63.10 | 19,845 |
11 Jun 2024 | 65.34 | 65.67 | 63.99 | 64.22 | 63.41 | 52,889 |
10 Jun 2024 | 64.27 | 65.23 | 64.06 | 65.23 | 64.41 | 25,112 |
07 Jun 2024 | 65.20 | 65.35 | 64.67 | 65.04 | 64.22 | 32,714 |
06 Jun 2024 | 64.80 | 64.91 | 64.34 | 64.90 | 64.08 | 10,499 |
05 Jun 2024 | 64.59 | 65.45 | 64.33 | 64.81 | 64.00 | 25,832 |
04 Jun 2024 | 64.83 | 64.85 | 63.92 | 64.14 | 63.33 | 61,686 |
03 Jun 2024 | 67.56 | 67.67 | 65.85 | 65.92 | 65.09 | 76,230 |
31 May 2024 | 65.93 | 67.01 | 65.90 | 67.01 | 66.17 | 29,219 |
30 May 2024 | 65.30 | 65.52 | 64.89 | 65.29 | 64.47 | 66,945 |
29 May 2024 | 66.76 | 66.92 | 65.61 | 65.63 | 64.80 | 30,117 |
28 May 2024 | 66.83 | 66.83 | 66.05 | 66.13 | 65.30 | 20,004 |
27 May 2024 | 65.98 | 66.48 | 65.92 | 66.45 | 65.61 | 11,764 |
24 May 2024 | 65.28 | 66.07 | 65.17 | 65.98 | 65.15 | 23,049 |
23 May 2024 | 65.18 | 66.05 | 65.17 | 65.66 | 64.83 | 15,064 |
22 May 2024 | 65.88 | 65.88 | 65.15 | 65.17 | 64.35 | 28,149 |
21 May 2024 | 66.96 | 66.96 | 66.12 | 66.42 | 65.58 | 19,455 |
20 May 2024 | 67.51 | 67.90 | 67.00 | 67.00 | 66.16 | 27,205 |
17 May 2024 | 66.95 | 67.29 | 66.84 | 67.01 | 66.17 | 32,995 |
16 May 2024 | 67.69 | 67.69 | 66.14 | 66.48 | 65.64 | 72,136 |
15 May 2024 | 68.84 | 68.89 | 67.14 | 67.45 | 66.60 | 32,150 |
14 May 2024 | 68.90 | 69.02 | 68.27 | 68.27 | 67.41 | 15,151 |
13 May 2024 | 68.47 | 68.81 | 68.41 | 68.72 | 67.86 | 14,759 |
10 May 2024 | 68.98 | 69.17 | 68.60 | 68.63 | 67.77 | 11,709 |
09 May 2024 | 67.67 | 68.42 | 67.66 | 68.36 | 67.50 | 20,888 |
08 May 2024 | 67.10 | 67.27 | 66.64 | 67.24 | 66.39 | 18,341 |
07 May 2024 | 67.31 | 67.42 | 66.92 | 66.99 | 66.15 | 10,575 |
06 May 2024 | 66.80 | 67.45 | 66.76 | 67.30 | 66.45 | 15,182 |
03 May 2024 | 66.94 | 67.07 | 66.06 | 66.33 | 65.50 | 14,664 |
02 May 2024 | 67.31 | 67.43 | 66.33 | 66.79 | 65.95 | 39,361 |
30 Apr 2024 | 69.83 | 69.86 | 68.59 | 68.65 | 67.79 | 31,876 |
29 Apr 2024 | 69.27 | 69.72 | 68.98 | 69.48 | 68.61 | 54,083 |
26 Apr 2024 | 68.13 | 70.03 | 67.97 | 69.44 | 68.57 | 66,526 |
25 Apr 2024 | 67.96 | 68.13 | 67.45 | 68.10 | 67.24 | 36,044 |
24 Apr 2024 | 68.53 | 68.53 | 67.65 | 67.93 | 67.08 | 24,011 |
23 Apr 2024 | 68.19 | 68.46 | 67.68 | 67.92 | 67.07 | 30,417 |
22 Apr 2024 | 67.51 | 68.01 | 67.29 | 67.80 | 66.95 | 44,945 |
19 Apr 2024 | 67.01 | 67.50 | 66.21 | 67.25 | 66.40 | 24,024 |
18 Apr 2024 | 67.25 | 68.05 | 66.77 | 67.47 | 66.62 | 24,257 |
17 Apr 2024 | 67.46 | 67.99 | 67.40 | 67.69 | 66.84 | 19,210 |
16 Apr 2024 | 67.43 | 67.71 | 67.03 | 67.31 | 66.46 | 43,630 |
15 Apr 2024 | 69.03 | 69.12 | 68.19 | 68.30 | 67.44 | 27,437 |
12 Apr 2024 | 68.65 | 69.31 | 68.65 | 69.06 | 68.19 | 23,032 |
11 Apr 2024 | 68.64 | 69.05 | 67.42 | 67.61 | 66.76 | 37,896 |
10 Apr 2024 | 67.89 | 68.31 | 67.35 | 67.86 | 67.01 | 18,024 |
09 Apr 2024 | 67.82 | 68.09 | 67.34 | 67.35 | 66.50 | 38,974 |
08 Apr 2024 | 66.76 | 68.09 | 66.71 | 67.89 | 67.04 | 28,850 |
05 Apr 2024 | 67.08 | 67.36 | 66.34 | 66.84 | 66.00 | 42,025 |
04 Apr 2024 | 66.71 | 67.15 | 66.67 | 67.08 | 66.24 | 34,389 |
03 Apr 2024 | 66.28 | 66.74 | 66.00 | 66.63 | 65.79 | 16,361 |
02 Apr 2024 | 64.40 | 66.04 | 64.40 | 65.90 | 65.07 | 64,502 |
28 Mar 2024 | 63.51 | 63.61 | 63.18 | 63.51 | 62.71 | 13,130 |
27 Mar 2024 | 62.53 | 63.43 | 62.32 | 63.10 | 62.31 | 33,898 |
26 Mar 2024 | 62.82 | 63.44 | 62.82 | 62.92 | 62.13 | 13,464 |
25 Mar 2024 | 62.98 | 63.38 | 62.78 | 63.14 | 62.35 | 21,082 |
22 Mar 2024 | 62.52 | 63.15 | 62.52 | 62.89 | 62.10 | 13,135 |
21 Mar 2024 | 63.52 | 63.74 | 62.84 | 62.94 | 62.15 | 23,632 |
20 Mar 2024 | 63.34 | 63.52 | 62.98 | 63.14 | 62.35 | 28,308 |
20 Mar 2024 | 0.74 Dividend | |||||
19 Mar 2024 | 63.06 | 64.50 | 62.95 | 64.50 | 62.96 | 26,267 |
18 Mar 2024 | 62.53 | 62.92 | 62.41 | 62.83 | 61.33 | 7,609 |
15 Mar 2024 | 62.80 | 63.40 | 62.53 | 62.53 | 61.04 | 25,251 |
14 Mar 2024 | 61.95 | 62.74 | 61.93 | 62.63 | 61.13 | 34,972 |
13 Mar 2024 | 60.56 | 61.86 | 60.55 | 61.73 | 60.25 | 47,169 |
12 Mar 2024 | 60.77 | 60.88 | 60.42 | 60.65 | 59.20 | 18,176 |
11 Mar 2024 | 59.90 | 60.27 | 59.80 | 60.09 | 58.65 | 7,877 |
08 Mar 2024 | 60.40 | 60.70 | 60.01 | 60.01 | 58.58 | 27,686 |
07 Mar 2024 | 59.67 | 60.17 | 59.55 | 59.90 | 58.47 | 10,182 |
06 Mar 2024 | 59.23 | 60.18 | 59.23 | 60.09 | 58.65 | 34,059 |
05 Mar 2024 | 59.02 | 59.29 | 58.71 | 59.14 | 57.73 | 39,247 |
04 Mar 2024 | 59.68 | 60.00 | 59.24 | 59.40 | 57.98 | 21,773 |
01 Mar 2024 | 59.23 | 59.83 | 59.21 | 59.83 | 58.40 | 22,157 |
29 Feb 2024 | 59.30 | 59.54 | 59.09 | 59.09 | 57.68 | 14,904 |
28 Feb 2024 | 59.26 | 59.62 | 59.10 | 59.37 | 57.95 | 40,733 |
27 Feb 2024 | 59.15 | 59.87 | 59.13 | 59.56 | 58.14 | 35,178 |
26 Feb 2024 | 59.21 | 59.21 | 58.61 | 59.13 | 57.72 | 29,687 |
23 Feb 2024 | 59.35 | 59.70 | 58.96 | 59.57 | 58.15 | 26,045 |
22 Feb 2024 | 59.41 | 59.77 | 58.81 | 59.12 | 57.71 | 46,717 |
21 Feb 2024 | 58.51 | 59.01 | 58.37 | 58.93 | 57.52 | 60,116 |
20 Feb 2024 | 59.47 | 59.66 | 58.57 | 58.61 | 57.21 | 31,973 |
19 Feb 2024 | 60.03 | 60.23 | 59.48 | 59.61 | 58.19 | 18,956 |
16 Feb 2024 | 60.08 | 60.42 | 59.60 | 59.82 | 58.39 | 25,868 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |