Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | 71.52 | 73.27 | 71.52 | 73.17 | 73.17 | 115,771 |
05 Jul 2024 | 71.58 | 72.75 | 70.29 | 71.50 | 71.50 | 262,500 |
04 Jul 2024 | 71.71 | 71.92 | 71.69 | 71.70 | 71.70 | 14,800 |
03 Jul 2024 | 71.12 | 71.87 | 71.12 | 71.71 | 71.71 | 45,100 |
02 Jul 2024 | 70.46 | 71.47 | 69.90 | 71.08 | 71.08 | 79,000 |
28 Jun 2024 | 70.04 | 70.56 | 69.53 | 70.48 | 70.48 | 100,100 |
28 Jun 2024 | 0.12 Dividend | |||||
27 Jun 2024 | 69.30 | 70.14 | 69.30 | 69.35 | 69.23 | 79,800 |
26 Jun 2024 | 70.05 | 70.11 | 68.82 | 69.33 | 69.21 | 80,400 |
25 Jun 2024 | 69.93 | 70.73 | 69.71 | 70.53 | 70.41 | 87,800 |
24 Jun 2024 | 68.68 | 70.14 | 68.58 | 69.95 | 69.83 | 68,800 |
21 Jun 2024 | 68.75 | 68.96 | 67.95 | 68.53 | 68.41 | 164,300 |
20 Jun 2024 | 68.77 | 69.07 | 67.81 | 69.07 | 68.95 | 100,200 |
19 Jun 2024 | 69.42 | 69.81 | 68.66 | 68.66 | 68.54 | 23,200 |
18 Jun 2024 | 68.96 | 70.65 | 68.96 | 69.75 | 69.63 | 87,100 |
17 Jun 2024 | 68.43 | 69.31 | 68.43 | 69.15 | 69.03 | 155,600 |
14 Jun 2024 | 69.24 | 69.69 | 68.47 | 68.72 | 68.60 | 78,000 |
13 Jun 2024 | 70.46 | 70.46 | 69.20 | 69.75 | 69.63 | 59,800 |
12 Jun 2024 | 69.52 | 70.75 | 69.49 | 70.25 | 70.13 | 86,100 |
11 Jun 2024 | 69.70 | 70.08 | 69.03 | 69.06 | 68.94 | 98,400 |
10 Jun 2024 | 69.79 | 70.20 | 69.49 | 70.11 | 69.99 | 45,200 |
07 Jun 2024 | 71.77 | 71.77 | 69.96 | 70.02 | 69.90 | 59,300 |
06 Jun 2024 | 72.00 | 72.44 | 71.74 | 72.16 | 72.04 | 78,600 |
05 Jun 2024 | 70.60 | 72.20 | 70.59 | 71.94 | 71.82 | 149,700 |
04 Jun 2024 | 70.59 | 70.92 | 70.47 | 70.54 | 70.42 | 112,900 |
03 Jun 2024 | 70.16 | 71.14 | 70.16 | 70.80 | 70.68 | 142,700 |
31 May 2024 | 69.54 | 70.64 | 69.52 | 70.37 | 70.25 | 157,900 |
31 May 2024 | 0.12 Dividend | |||||
30 May 2024 | 69.08 | 69.58 | 68.87 | 69.31 | 69.07 | 92,000 |
29 May 2024 | 68.73 | 69.89 | 68.21 | 69.06 | 68.82 | 117,500 |
28 May 2024 | 70.83 | 70.89 | 68.60 | 68.78 | 68.54 | 105,700 |
27 May 2024 | 70.82 | 71.15 | 70.55 | 70.97 | 70.72 | 18,600 |
24 May 2024 | 71.36 | 71.54 | 70.45 | 70.71 | 70.47 | 54,200 |
23 May 2024 | 72.23 | 72.40 | 71.03 | 71.34 | 71.09 | 44,600 |
22 May 2024 | 72.26 | 72.72 | 71.98 | 72.23 | 71.98 | 63,200 |
21 May 2024 | 72.18 | 73.35 | 72.18 | 72.60 | 72.35 | 66,200 |
17 May 2024 | 72.88 | 73.07 | 72.33 | 72.77 | 72.52 | 51,800 |
16 May 2024 | 72.96 | 73.34 | 72.61 | 72.92 | 72.67 | 51,200 |
15 May 2024 | 73.35 | 73.92 | 73.05 | 73.05 | 72.80 | 53,900 |
14 May 2024 | 73.65 | 73.65 | 72.64 | 73.02 | 72.77 | 60,100 |
13 May 2024 | 73.39 | 73.67 | 72.13 | 73.24 | 72.99 | 85,800 |
10 May 2024 | 73.36 | 73.82 | 72.59 | 73.09 | 72.84 | 65,300 |
09 May 2024 | 73.32 | 73.59 | 72.67 | 73.12 | 72.87 | 120,800 |
08 May 2024 | 74.03 | 74.12 | 71.01 | 72.75 | 72.50 | 232,900 |
07 May 2024 | 72.35 | 74.19 | 72.25 | 73.10 | 72.85 | 91,000 |
06 May 2024 | 72.51 | 73.02 | 71.96 | 72.34 | 72.09 | 115,400 |
03 May 2024 | 72.44 | 72.75 | 71.92 | 72.47 | 72.22 | 97,900 |
02 May 2024 | 72.21 | 72.30 | 71.46 | 71.63 | 71.38 | 50,000 |
01 May 2024 | 70.78 | 72.42 | 70.11 | 71.74 | 71.49 | 120,800 |
30 Apr 2024 | 71.44 | 72.51 | 70.83 | 70.87 | 70.62 | 130,300 |
29 Apr 2024 | 73.19 | 74.06 | 71.08 | 71.59 | 71.34 | 114,900 |
29 Apr 2024 | 0.12 Dividend | |||||
26 Apr 2024 | 73.41 | 73.85 | 73.09 | 73.09 | 72.72 | 70,200 |
25 Apr 2024 | 72.75 | 73.61 | 72.50 | 73.25 | 72.88 | 119,900 |
24 Apr 2024 | 73.45 | 73.66 | 72.91 | 73.33 | 72.96 | 74,200 |
23 Apr 2024 | 74.49 | 74.95 | 73.91 | 74.03 | 73.65 | 110,100 |
22 Apr 2024 | 71.54 | 74.00 | 71.54 | 73.96 | 73.58 | 171,500 |
19 Apr 2024 | 70.99 | 71.92 | 69.59 | 71.76 | 71.39 | 116,100 |
18 Apr 2024 | 70.95 | 70.95 | 69.90 | 70.61 | 70.25 | 124,800 |
17 Apr 2024 | 71.61 | 71.61 | 70.31 | 70.73 | 70.37 | 84,100 |
16 Apr 2024 | 71.29 | 71.80 | 70.68 | 71.05 | 70.69 | 167,300 |
15 Apr 2024 | 72.88 | 73.53 | 71.38 | 71.62 | 71.26 | 59,100 |
12 Apr 2024 | 72.85 | 72.92 | 72.11 | 72.52 | 72.15 | 139,200 |
11 Apr 2024 | 72.80 | 73.33 | 71.75 | 73.12 | 72.75 | 45,800 |
10 Apr 2024 | 73.39 | 73.44 | 72.34 | 72.51 | 72.14 | 68,300 |
09 Apr 2024 | 74.00 | 74.45 | 73.63 | 74.27 | 73.89 | 127,300 |
08 Apr 2024 | 73.25 | 73.68 | 72.75 | 73.49 | 73.12 | 166,600 |
05 Apr 2024 | 72.50 | 73.51 | 72.49 | 73.16 | 72.79 | 91,400 |
04 Apr 2024 | 74.06 | 74.18 | 72.75 | 72.76 | 72.39 | 169,000 |
03 Apr 2024 | 75.11 | 76.01 | 73.41 | 73.64 | 73.26 | 126,800 |
02 Apr 2024 | 76.50 | 76.61 | 75.41 | 75.74 | 75.35 | 82,100 |
01 Apr 2024 | 78.12 | 78.27 | 76.77 | 76.80 | 76.41 | 184,100 |
28 Mar 2024 | 77.15 | 78.54 | 76.83 | 78.08 | 77.68 | 97,100 |
27 Mar 2024 | 77.17 | 78.32 | 76.75 | 77.15 | 76.76 | 74,100 |
27 Mar 2024 | 0.12 Dividend | |||||
26 Mar 2024 | 76.59 | 77.10 | 76.00 | 77.04 | 76.53 | 85,600 |
25 Mar 2024 | 77.92 | 78.20 | 76.26 | 76.41 | 75.90 | 99,500 |
22 Mar 2024 | 79.84 | 80.10 | 77.88 | 77.92 | 77.40 | 93,600 |
21 Mar 2024 | 79.40 | 80.08 | 79.04 | 80.02 | 79.49 | 120,200 |
20 Mar 2024 | 79.06 | 79.71 | 78.72 | 79.00 | 78.48 | 120,300 |
19 Mar 2024 | 78.10 | 79.71 | 77.92 | 79.21 | 78.68 | 109,900 |
18 Mar 2024 | 77.17 | 78.76 | 76.94 | 78.48 | 77.96 | 130,200 |
15 Mar 2024 | 76.86 | 77.81 | 76.40 | 77.46 | 76.95 | 744,900 |
14 Mar 2024 | 76.55 | 77.05 | 76.33 | 76.63 | 76.12 | 144,800 |
13 Mar 2024 | 77.34 | 77.86 | 76.84 | 76.95 | 76.44 | 64,400 |
12 Mar 2024 | 76.98 | 77.75 | 76.77 | 77.32 | 76.81 | 52,400 |
11 Mar 2024 | 76.81 | 77.43 | 76.81 | 77.07 | 76.56 | 71,600 |
08 Mar 2024 | 77.23 | 77.98 | 77.08 | 77.20 | 76.69 | 121,900 |
07 Mar 2024 | 76.56 | 77.10 | 76.34 | 77.10 | 76.59 | 93,600 |
06 Mar 2024 | 76.67 | 77.04 | 76.35 | 76.36 | 75.85 | 70,500 |
05 Mar 2024 | 76.56 | 77.05 | 76.21 | 76.53 | 76.02 | 56,500 |
04 Mar 2024 | 76.14 | 76.90 | 75.76 | 76.74 | 76.23 | 222,500 |
01 Mar 2024 | 75.82 | 76.79 | 75.41 | 76.14 | 75.63 | 106,900 |
29 Feb 2024 | 76.51 | 77.32 | 75.82 | 76.03 | 75.52 | 143,300 |
28 Feb 2024 | 77.01 | 77.76 | 75.98 | 76.19 | 75.68 | 76,300 |
28 Feb 2024 | 0.098 Dividend | |||||
27 Feb 2024 | 77.70 | 78.18 | 76.90 | 77.77 | 77.16 | 193,200 |
26 Feb 2024 | 76.00 | 78.35 | 76.00 | 77.58 | 76.97 | 302,600 |
23 Feb 2024 | 75.06 | 76.41 | 74.73 | 76.14 | 75.54 | 256,000 |
22 Feb 2024 | 73.17 | 74.35 | 73.02 | 73.94 | 73.36 | 86,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |