Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 82.13 | 82.14 | 82.11 | 82.13 | 82.13 | 1,587,700 |
25 Jul 2024 | 82.04 | 82.09 | 82.00 | 82.02 | 82.02 | 4,907,000 |
24 Jul 2024 | 82.06 | 82.09 | 82.01 | 82.01 | 82.01 | 4,871,200 |
23 Jul 2024 | 81.96 | 82.00 | 81.94 | 81.97 | 81.97 | 2,133,400 |
22 Jul 2024 | 81.92 | 81.93 | 81.89 | 81.93 | 81.93 | 2,429,500 |
19 Jul 2024 | 81.94 | 81.95 | 81.92 | 81.92 | 81.92 | 2,041,700 |
18 Jul 2024 | 81.99 | 82.01 | 81.95 | 81.96 | 81.96 | 3,111,100 |
17 Jul 2024 | 81.94 | 82.00 | 81.93 | 82.00 | 82.00 | 2,701,000 |
16 Jul 2024 | 81.95 | 82.00 | 81.93 | 81.99 | 81.99 | 2,562,400 |
15 Jul 2024 | 81.95 | 81.99 | 81.93 | 81.96 | 81.96 | 3,380,600 |
12 Jul 2024 | 81.89 | 81.96 | 81.88 | 81.96 | 81.96 | 3,170,300 |
11 Jul 2024 | 81.83 | 81.86 | 81.81 | 81.84 | 81.84 | 5,810,700 |
10 Jul 2024 | 81.67 | 81.67 | 81.63 | 81.65 | 81.65 | 2,505,700 |
09 Jul 2024 | 81.63 | 81.65 | 81.59 | 81.62 | 81.62 | 7,304,200 |
08 Jul 2024 | 81.63 | 81.64 | 81.61 | 81.64 | 81.64 | 2,236,000 |
05 Jul 2024 | 81.59 | 81.65 | 81.58 | 81.65 | 81.65 | 2,171,900 |
03 Jul 2024 | 81.41 | 81.52 | 81.41 | 81.50 | 81.50 | 1,772,800 |
02 Jul 2024 | 81.40 | 81.42 | 81.37 | 81.38 | 81.38 | 2,468,800 |
01 Jul 2024 | 81.32 | 81.36 | 81.29 | 81.31 | 81.31 | 3,672,100 |
01 Jul 2024 | 0.27 Dividend | |||||
28 Jun 2024 | 81.73 | 81.75 | 81.64 | 81.65 | 81.38 | 3,894,800 |
27 Jun 2024 | 81.63 | 81.67 | 81.62 | 81.64 | 81.37 | 1,675,800 |
26 Jun 2024 | 81.61 | 81.62 | 81.58 | 81.58 | 81.31 | 2,329,000 |
25 Jun 2024 | 81.66 | 81.67 | 81.63 | 81.66 | 81.39 | 2,627,500 |
24 Jun 2024 | 81.65 | 81.66 | 81.63 | 81.65 | 81.38 | 1,576,500 |
21 Jun 2024 | 81.67 | 81.69 | 81.62 | 81.64 | 81.37 | 2,068,400 |
20 Jun 2024 | 81.59 | 81.62 | 81.57 | 81.61 | 81.34 | 2,618,200 |
18 Jun 2024 | 81.62 | 81.68 | 81.61 | 81.64 | 81.37 | 2,182,800 |
17 Jun 2024 | 81.56 | 81.58 | 81.53 | 81.53 | 81.26 | 1,272,200 |
14 Jun 2024 | 81.64 | 81.65 | 81.61 | 81.61 | 81.34 | 2,854,900 |
13 Jun 2024 | 81.57 | 81.63 | 81.55 | 81.60 | 81.33 | 2,473,800 |
12 Jun 2024 | 81.60 | 81.61 | 81.47 | 81.47 | 81.20 | 3,409,200 |
11 Jun 2024 | 81.33 | 81.37 | 81.30 | 81.36 | 81.09 | 3,755,800 |
10 Jun 2024 | 81.27 | 81.29 | 81.26 | 81.27 | 81.00 | 2,952,900 |
07 Jun 2024 | 81.34 | 81.34 | 81.26 | 81.26 | 80.99 | 3,524,300 |
06 Jun 2024 | 81.45 | 81.48 | 81.44 | 81.47 | 81.20 | 3,346,500 |
05 Jun 2024 | 81.41 | 81.46 | 81.35 | 81.46 | 81.19 | 2,577,600 |
04 Jun 2024 | 81.35 | 81.41 | 81.34 | 81.38 | 81.11 | 2,133,300 |
03 Jun 2024 | 81.21 | 81.30 | 81.21 | 81.30 | 81.03 | 5,533,700 |
03 Jun 2024 | 0.262 Dividend | |||||
31 May 2024 | 81.42 | 81.48 | 81.41 | 81.47 | 80.94 | 2,923,000 |
30 May 2024 | 81.34 | 81.37 | 81.33 | 81.36 | 80.83 | 3,712,500 |
29 May 2024 | 81.32 | 81.32 | 81.25 | 81.27 | 80.74 | 2,441,700 |
28 May 2024 | 81.40 | 81.41 | 81.30 | 81.30 | 80.77 | 2,889,800 |
24 May 2024 | 81.34 | 81.37 | 81.33 | 81.37 | 80.84 | 3,041,000 |
23 May 2024 | 81.43 | 81.43 | 81.33 | 81.34 | 80.81 | 3,473,500 |
22 May 2024 | 81.40 | 81.42 | 81.38 | 81.38 | 80.85 | 3,051,100 |
21 May 2024 | 81.44 | 81.46 | 81.44 | 81.44 | 80.91 | 1,991,300 |
20 May 2024 | 81.43 | 81.43 | 81.40 | 81.40 | 80.87 | 2,445,200 |
17 May 2024 | 81.46 | 81.47 | 81.42 | 81.42 | 80.89 | 2,758,000 |
16 May 2024 | 81.51 | 81.52 | 81.46 | 81.47 | 80.94 | 2,978,300 |
15 May 2024 | 81.49 | 81.53 | 81.47 | 81.53 | 81.00 | 3,248,400 |
14 May 2024 | 81.36 | 81.38 | 81.35 | 81.38 | 80.85 | 2,319,500 |
13 May 2024 | 81.35 | 81.35 | 81.30 | 81.30 | 80.77 | 2,442,600 |
10 May 2024 | 81.34 | 81.34 | 81.28 | 81.28 | 80.75 | 1,866,100 |
09 May 2024 | 81.33 | 81.37 | 81.33 | 81.35 | 80.82 | 2,160,200 |
08 May 2024 | 81.28 | 81.31 | 81.28 | 81.28 | 80.75 | 2,308,800 |
07 May 2024 | 81.31 | 81.33 | 81.28 | 81.30 | 80.77 | 2,706,200 |
06 May 2024 | 81.31 | 81.31 | 81.27 | 81.29 | 80.76 | 2,960,700 |
03 May 2024 | 81.35 | 81.39 | 81.26 | 81.30 | 80.77 | 4,960,200 |
02 May 2024 | 81.08 | 81.18 | 81.07 | 81.17 | 80.64 | 3,750,700 |
01 May 2024 | 80.95 | 81.08 | 80.91 | 81.05 | 80.52 | 8,032,700 |
01 May 2024 | 0.262 Dividend | |||||
30 Apr 2024 | 81.19 | 81.22 | 81.15 | 81.15 | 80.36 | 6,420,900 |
29 Apr 2024 | 81.24 | 81.26 | 81.23 | 81.25 | 80.46 | 2,259,600 |
26 Apr 2024 | 81.22 | 81.25 | 81.20 | 81.21 | 80.42 | 3,071,500 |
25 Apr 2024 | 81.18 | 81.21 | 81.16 | 81.19 | 80.40 | 4,224,200 |
24 Apr 2024 | 81.24 | 81.26 | 81.22 | 81.25 | 80.46 | 4,299,800 |
23 Apr 2024 | 81.19 | 81.30 | 81.18 | 81.28 | 80.49 | 3,619,000 |
22 Apr 2024 | 81.18 | 81.23 | 81.18 | 81.21 | 80.42 | 4,174,300 |
19 Apr 2024 | 81.20 | 81.20 | 81.16 | 81.17 | 80.38 | 2,938,200 |
18 Apr 2024 | 81.21 | 81.21 | 81.14 | 81.15 | 80.36 | 3,279,600 |
17 Apr 2024 | 81.16 | 81.22 | 81.15 | 81.19 | 80.40 | 3,598,900 |
16 Apr 2024 | 81.12 | 81.16 | 81.07 | 81.13 | 80.34 | 3,062,800 |
15 Apr 2024 | 81.11 | 81.18 | 81.07 | 81.18 | 80.39 | 4,841,300 |
12 Apr 2024 | 81.22 | 81.26 | 81.21 | 81.21 | 80.42 | 5,384,500 |
11 Apr 2024 | 81.17 | 81.17 | 81.10 | 81.16 | 80.37 | 6,686,500 |
10 Apr 2024 | 81.13 | 81.15 | 81.05 | 81.06 | 80.27 | 6,329,400 |
09 Apr 2024 | 81.38 | 81.42 | 81.38 | 81.39 | 80.60 | 2,681,000 |
08 Apr 2024 | 81.35 | 81.37 | 81.31 | 81.31 | 80.52 | 3,335,800 |
05 Apr 2024 | 81.43 | 81.47 | 81.38 | 81.39 | 80.60 | 3,967,100 |
04 Apr 2024 | 81.46 | 81.53 | 81.44 | 81.52 | 80.73 | 2,806,000 |
03 Apr 2024 | 81.35 | 81.44 | 81.33 | 81.44 | 80.65 | 2,904,100 |
02 Apr 2024 | 81.34 | 81.40 | 81.33 | 81.38 | 80.59 | 3,485,000 |
01 Apr 2024 | 81.48 | 81.49 | 81.34 | 81.34 | 80.55 | 4,661,800 |
01 Apr 2024 | 0.27 Dividend | |||||
28 Mar 2024 | 81.77 | 81.79 | 81.74 | 81.78 | 80.72 | 5,702,800 |
27 Mar 2024 | 81.80 | 81.85 | 81.80 | 81.83 | 80.77 | 2,585,300 |
26 Mar 2024 | 81.72 | 81.75 | 81.70 | 81.74 | 80.68 | 2,183,300 |
25 Mar 2024 | 81.75 | 81.76 | 81.72 | 81.72 | 80.66 | 3,700,600 |
22 Mar 2024 | 81.76 | 81.78 | 81.76 | 81.76 | 80.70 | 2,038,000 |
21 Mar 2024 | 81.72 | 81.74 | 81.69 | 81.70 | 80.64 | 3,708,500 |
20 Mar 2024 | 81.58 | 81.71 | 81.57 | 81.70 | 80.64 | 4,769,000 |
19 Mar 2024 | 81.56 | 81.58 | 81.54 | 81.57 | 80.51 | 1,821,700 |
18 Mar 2024 | 81.51 | 81.51 | 81.47 | 81.50 | 80.44 | 1,971,600 |
15 Mar 2024 | 81.51 | 81.53 | 81.49 | 81.49 | 80.43 | 3,045,500 |
14 Mar 2024 | 81.58 | 81.59 | 81.54 | 81.54 | 80.48 | 4,085,000 |
13 Mar 2024 | 81.65 | 81.66 | 81.61 | 81.61 | 80.55 | 2,223,300 |
12 Mar 2024 | 81.69 | 81.70 | 81.64 | 81.65 | 80.59 | 2,260,900 |
11 Mar 2024 | 81.76 | 81.77 | 81.72 | 81.73 | 80.67 | 3,509,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |