Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 75.66 | 75.66 | 75.05 | 75.05 | 75.05 | 3 |
25 Jul 2024 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 1 |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | 77.17 | 77.17 | 77.17 | 77.17 | 77.17 | 51 |
22 Jul 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 2 |
19 Jul 2024 | 77.10 | 77.10 | 75.39 | 75.39 | 75.39 | 573 |
18 Jul 2024 | 77.76 | 78.20 | 76.94 | 76.94 | 76.94 | 427 |
17 Jul 2024 | 76.96 | 77.46 | 76.21 | 77.46 | 77.46 | 141 |
16 Jul 2024 | 76.00 | 78.65 | 76.00 | 77.05 | 77.05 | 16 |
15 Jul 2024 | 75.59 | 76.97 | 75.59 | 76.49 | 76.49 | 89 |
12 Jul 2024 | 73.96 | 75.33 | 73.96 | 75.20 | 75.20 | 5 |
11 Jul 2024 | 72.95 | 74.12 | 72.95 | 74.12 | 74.12 | 32 |
10 Jul 2024 | 71.57 | 71.61 | 71.46 | 71.61 | 71.61 | 6 |
09 Jul 2024 | 72.62 | 72.62 | 71.64 | 72.27 | 72.27 | 172 |
08 Jul 2024 | 73.94 | 73.94 | 73.36 | 73.89 | 73.89 | 53 |
05 Jul 2024 | 73.73 | 73.73 | 73.26 | 73.26 | 73.26 | 13 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 73.82 | 73.96 | 73.70 | 73.96 | 73.96 | 86 |
02 Jul 2024 | 73.41 | 73.52 | 72.97 | 72.97 | 72.97 | 205 |
01 Jul 2024 | 73.86 | 73.86 | 71.97 | 71.97 | 71.97 | 298 |
28 Jun 2024 | 73.81 | 73.81 | 72.94 | 72.94 | 72.94 | 358 |
27 Jun 2024 | 74.00 | 74.00 | 73.67 | 73.67 | 73.67 | 78 |
26 Jun 2024 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | 2 |
25 Jun 2024 | 72.76 | 73.15 | 72.76 | 73.05 | 73.05 | 44 |
24 Jun 2024 | 75.23 | 75.28 | 73.06 | 73.06 | 73.06 | 1,015 |
21 Jun 2024 | 73.08 | 73.29 | 72.48 | 72.48 | 72.48 | 33 |
20 Jun 2024 | 72.36 | 73.18 | 72.06 | 73.18 | 73.18 | 4 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 72.30 | 72.51 | 72.22 | 72.22 | 72.22 | 28 |
17 Jun 2024 | 71.73 | 71.73 | 71.18 | 71.18 | 71.18 | 271 |
14 Jun 2024 | 71.90 | 71.90 | 71.13 | 71.13 | 71.13 | 103 |
13 Jun 2024 | 73.73 | 74.69 | 73.02 | 73.02 | 73.02 | 1,935 |
12 Jun 2024 | 71.40 | 73.34 | 71.40 | 72.64 | 72.64 | 149,505 |
11 Jun 2024 | 70.77 | 71.78 | 70.77 | 70.97 | 70.97 | 285 |
10 Jun 2024 | 68.10 | 71.26 | 68.10 | 70.96 | 70.96 | 758 |
07 Jun 2024 | 65.15 | 67.49 | 65.15 | 67.48 | 67.48 | 353 |
06 Jun 2024 | 65.68 | 65.69 | 65.35 | 65.35 | 65.35 | 31 |
05 Jun 2024 | 63.72 | 65.23 | 63.18 | 65.00 | 65.00 | 252 |
04 Jun 2024 | 63.63 | 63.63 | 62.54 | 62.54 | 62.54 | 61 |
03 Jun 2024 | 63.18 | 63.80 | 63.10 | 63.40 | 63.40 | 11 |
31 May 2024 | 61.05 | 61.78 | 61.05 | 61.75 | 61.75 | 492 |
30 May 2024 | 61.88 | 61.88 | 61.84 | 61.84 | 61.84 | 12 |
29 May 2024 | 61.01 | 61.11 | 60.76 | 60.96 | 60.96 | 29 |
28 May 2024 | 63.96 | 63.96 | 63.08 | 63.08 | 63.08 | 48 |
24 May 2024 | 63.95 | 63.95 | 62.69 | 62.81 | 62.81 | 23 |
23 May 2024 | 64.92 | 64.92 | 63.25 | 63.25 | 63.25 | 66 |
22 May 2024 | 65.00 | 65.61 | 64.95 | 64.95 | 64.95 | 905 |
21 May 2024 | 64.77 | 65.42 | 64.77 | 65.00 | 65.00 | 122 |
20 May 2024 | 63.01 | 65.03 | 63.01 | 64.55 | 64.55 | 103 |
17 May 2024 | 65.16 | 65.16 | 63.45 | 63.64 | 63.64 | 31 |
16 May 2024 | 67.37 | 67.37 | 66.57 | 66.57 | 66.57 | 25 |
15 May 2024 | 66.67 | 66.79 | 66.00 | 66.79 | 66.79 | 560 |
14 May 2024 | 65.59 | 68.11 | 65.59 | 65.82 | 65.82 | 1,015 |
13 May 2024 | 64.96 | 66.47 | 64.96 | 65.72 | 65.72 | 648 |
10 May 2024 | 64.61 | 65.29 | 63.68 | 64.57 | 64.57 | 102 |
09 May 2024 | 59.50 | 67.51 | 59.50 | 67.48 | 67.48 | 942 |
08 May 2024 | 61.46 | 61.46 | 61.25 | 61.25 | 61.25 | 24 |
07 May 2024 | 60.49 | 61.67 | 60.49 | 61.43 | 61.43 | 34 |
03 May 2024 | 60.32 | 60.32 | 60.32 | 60.32 | 60.32 | 2 |
02 May 2024 | 59.01 | 59.76 | 59.01 | 59.76 | 59.76 | 32 |
01 May 2024 | 59.81 | 59.81 | 58.64 | 59.20 | 59.20 | 24 |
30 Apr 2024 | 59.46 | 59.46 | 59.41 | 59.41 | 59.41 | 3 |
29 Apr 2024 | 60.65 | 60.77 | 60.41 | 60.57 | 60.57 | 4 |
26 Apr 2024 | 59.80 | 60.39 | 59.80 | 60.39 | 60.39 | 5 |
25 Apr 2024 | 59.86 | 61.03 | 59.02 | 59.84 | 59.84 | 334 |
24 Apr 2024 | 60.02 | 60.13 | 60.02 | 60.13 | 60.13 | 103 |
23 Apr 2024 | 60.13 | 60.59 | 60.13 | 60.59 | 60.59 | 89 |
22 Apr 2024 | 59.54 | 59.54 | 58.27 | 58.96 | 58.96 | 102 |
19 Apr 2024 | 58.68 | 59.56 | 58.12 | 59.33 | 59.33 | 312 |
18 Apr 2024 | 59.49 | 59.49 | 58.33 | 58.33 | 58.33 | 108 |
17 Apr 2024 | 61.02 | 61.02 | 59.07 | 59.07 | 59.07 | 104 |
16 Apr 2024 | 60.67 | 60.67 | 60.40 | 60.40 | 60.40 | 3 |
15 Apr 2024 | 62.97 | 63.44 | 62.97 | 63.44 | 63.44 | 222 |
12 Apr 2024 | 61.92 | 61.92 | 60.87 | 60.87 | 60.87 | 183 |
11 Apr 2024 | 62.70 | 62.88 | 62.70 | 62.88 | 62.88 | 8 |
10 Apr 2024 | 63.15 | 63.15 | 62.70 | 62.79 | 62.79 | 173 |
09 Apr 2024 | 64.42 | 65.01 | 64.40 | 64.53 | 64.53 | 876 |
08 Apr 2024 | 63.18 | 63.18 | 62.84 | 62.92 | 62.92 | 2,436 |
05 Apr 2024 | 62.32 | 62.81 | 62.32 | 62.36 | 62.36 | 90 |
04 Apr 2024 | 64.83 | 65.27 | 63.65 | 63.65 | 63.65 | 29 |
03 Apr 2024 | 64.12 | 64.31 | 64.06 | 64.30 | 64.30 | 503 |
02 Apr 2024 | 63.31 | 63.55 | 62.31 | 62.31 | 62.31 | 51 |
28 Mar 2024 | 61.22 | 62.57 | 61.22 | 62.36 | 62.36 | 715 |
27 Mar 2024 | 59.49 | 60.10 | 58.59 | 60.02 | 60.02 | 537 |
26 Mar 2024 | 58.83 | 58.99 | 58.80 | 58.80 | 58.80 | 12 |
25 Mar 2024 | 60.16 | 60.22 | 57.61 | 57.90 | 57.90 | 5,442 |
22 Mar 2024 | 58.74 | 59.14 | 58.36 | 59.14 | 59.14 | 1,144 |
21 Mar 2024 | 57.38 | 58.61 | 57.26 | 58.52 | 58.52 | 191 |
20 Mar 2024 | 55.28 | 56.42 | 54.73 | 55.97 | 55.97 | 880 |
19 Mar 2024 | 59.47 | 59.47 | 54.92 | 57.96 | 57.96 | 1,166 |
18 Mar 2024 | 60.57 | 60.57 | 59.56 | 60.02 | 60.02 | 7 |
15 Mar 2024 | 60.58 | 61.00 | 60.58 | 60.94 | 60.94 | 46 |
14 Mar 2024 | 62.29 | 62.63 | 60.46 | 60.46 | 60.46 | 62 |
13 Mar 2024 | 63.46 | 63.51 | 63.07 | 63.07 | 63.07 | 476 |
12 Mar 2024 | 63.26 | 64.23 | 63.26 | 64.23 | 64.23 | 402 |
11 Mar 2024 | 64.35 | 65.15 | 64.15 | 64.15 | 64.15 | 1,963 |
08 Mar 2024 | 67.31 | 67.31 | 66.47 | 66.47 | 66.47 | 2 |
07 Mar 2024 | 65.50 | 66.04 | 64.91 | 66.04 | 66.04 | 35 |
06 Mar 2024 | 64.13 | 64.76 | 63.91 | 64.38 | 64.38 | 6 |
05 Mar 2024 | 62.45 | 63.51 | 62.06 | 63.20 | 63.20 | 1,368 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |