Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | - |
25 Jul 2024 | 79.96 | 80.00 | 78.88 | 79.73 | 79.73 | 1,046 |
24 Jul 2024 | 81.25 | 81.02 | 80.18 | 80.18 | 80.18 | 800 |
23 Jul 2024 | 81.82 | 82.49 | 82.49 | 82.49 | 82.49 | 1,548 |
22 Jul 2024 | 81.31 | 81.83 | 81.83 | 81.83 | 81.83 | - |
19 Jul 2024 | 81.60 | 81.70 | 81.23 | 81.23 | 81.23 | 56 |
18 Jul 2024 | 82.50 | 82.45 | 81.22 | 81.22 | 81.22 | 7,252 |
17 Jul 2024 | 83.25 | 82.94 | 82.11 | 82.11 | 82.11 | 130,471 |
16 Jul 2024 | 84.21 | 84.21 | 83.79 | 83.79 | 83.79 | 5 |
15 Jul 2024 | 84.17 | 84.50 | 84.20 | 84.20 | 84.20 | 2,824 |
12 Jul 2024 | 83.60 | 83.76 | 83.50 | 83.58 | 83.58 | 641 |
11 Jul 2024 | 85.45 | 85.45 | 84.88 | 84.90 | 84.90 | 26 |
10 Jul 2024 | 84.79 | 84.88 | 84.85 | 84.85 | 84.85 | 12 |
09 Jul 2024 | 84.71 | 84.86 | 84.72 | 84.79 | 84.79 | 11,169 |
08 Jul 2024 | 84.62 | 84.70 | 84.54 | 84.54 | 84.54 | 255 |
05 Jul 2024 | 84.07 | 84.09 | 84.09 | 84.09 | 84.09 | 234,000 |
04 Jul 2024 | 84.03 | 84.06 | 83.79 | 84.02 | 84.02 | 52 |
03 Jul 2024 | 83.60 | 83.71 | 83.50 | 83.61 | 83.61 | 119 |
02 Jul 2024 | 82.88 | 82.99 | 82.98 | 82.98 | 82.98 | 385 |
01 Jul 2024 | 82.56 | 82.58 | 82.41 | 82.45 | 82.45 | 2 |
28 Jun 2024 | 83.63 | 83.74 | 83.51 | 83.74 | 83.74 | 12,405 |
27 Jun 2024 | 83.05 | 83.30 | 83.05 | 83.30 | 83.30 | 3 |
26 Jun 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
25 Jun 2024 | 81.79 | 82.47 | 82.03 | 82.47 | 82.47 | 2 |
24 Jun 2024 | 82.42 | 82.44 | 82.24 | 82.24 | 82.24 | 882 |
21 Jun 2024 | 82.64 | 82.65 | 82.43 | 82.43 | 82.43 | 29 |
20 Jun 2024 | 83.15 | 83.17 | 83.16 | 83.16 | 83.16 | 3 |
19 Jun 2024 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | - |
18 Jun 2024 | 82.40 | 82.34 | 82.34 | 82.34 | 82.34 | 6 |
17 Jun 2024 | 82.22 | 82.25 | 82.07 | 82.07 | 82.07 | 64 |
14 Jun 2024 | 81.97 | 82.27 | 82.16 | 82.27 | 82.27 | 2,484 |
13 Jun 2024 | 81.35 | 81.38 | 81.38 | 81.38 | 81.38 | 1,066 |
12 Jun 2024 | 80.66 | 81.02 | 80.71 | 81.02 | 81.02 | 2 |
11 Jun 2024 | 79.97 | 80.08 | 80.03 | 80.03 | 80.03 | 2 |
10 Jun 2024 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | - |
07 Jun 2024 | 79.11 | 79.45 | 79.01 | 79.39 | 79.39 | 902 |
06 Jun 2024 | 78.94 | 79.10 | 79.10 | 79.10 | 79.10 | 1 |
05 Jun 2024 | 77.69 | 78.02 | 77.65 | 78.02 | 78.02 | 13 |
04 Jun 2024 | 76.99 | 77.17 | 76.81 | 77.17 | 77.17 | 1 |
03 Jun 2024 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | - |
31 May 2024 | 76.71 | 76.75 | 76.75 | 76.75 | 76.75 | 455 |
30 May 2024 | 77.58 | 77.49 | 77.02 | 77.13 | 77.13 | 53 |
29 May 2024 | 77.82 | 78.14 | 77.54 | 78.14 | 78.14 | 213 |
28 May 2024 | 77.66 | 77.66 | 77.66 | 77.66 | 77.66 | - |
24 May 2024 | 77.27 | 77.39 | 77.27 | 77.28 | 77.28 | 9 |
23 May 2024 | 78.03 | 78.36 | 77.68 | 77.85 | 77.85 | 7 |
22 May 2024 | 77.36 | 77.54 | 77.39 | 77.39 | 77.39 | 32 |
21 May 2024 | 77.13 | 77.27 | 76.97 | 77.27 | 77.27 | 440 |
20 May 2024 | 76.99 | 77.38 | 76.91 | 77.38 | 77.38 | 2 |
17 May 2024 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | - |
16 May 2024 | 77.14 | 77.21 | 77.17 | 77.17 | 77.17 | 733 |
15 May 2024 | 76.50 | 76.85 | 76.43 | 76.85 | 76.85 | 84 |
14 May 2024 | 76.17 | 76.40 | 76.37 | 76.37 | 76.37 | 228 |
13 May 2024 | 76.23 | 76.43 | 76.12 | 76.12 | 76.12 | 245 |
10 May 2024 | 76.27 | 76.31 | 76.29 | 76.31 | 76.31 | 21 |
09 May 2024 | 76.06 | 76.16 | 76.16 | 76.16 | 76.16 | 4 |
08 May 2024 | 76.18 | 76.13 | 76.13 | 76.13 | 76.13 | 1 |
07 May 2024 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | - |
03 May 2024 | 74.54 | 74.78 | 74.52 | 75.35 | 75.35 | 9 |
02 May 2024 | 74.11 | 74.35 | 74.23 | 74.35 | 74.35 | 4 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 74.97 | 75.05 | 75.05 | 75.05 | 75.05 | 1 |
29 Apr 2024 | 75.11 | 75.22 | 75.22 | 75.22 | 75.22 | 1 |
26 Apr 2024 | 74.44 | 74.73 | 74.65 | 74.73 | 74.73 | 3,330 |
25 Apr 2024 | 73.20 | 73.12 | 73.07 | 73.07 | 73.07 | 3,377 |
24 Apr 2024 | 74.88 | 74.98 | 74.98 | 74.98 | 74.98 | - |
23 Apr 2024 | 73.71 | 73.94 | 73.85 | 73.94 | 73.94 | 107 |
22 Apr 2024 | 73.14 | 73.48 | 73.07 | 73.13 | 73.13 | 114 |
19 Apr 2024 | 73.71 | 73.77 | 73.26 | 73.26 | 73.26 | 2,651 |
18 Apr 2024 | 74.74 | 74.56 | 74.56 | 74.56 | 74.56 | 2 |
17 Apr 2024 | 75.09 | 75.31 | 75.22 | 75.31 | 75.31 | 482 |
16 Apr 2024 | 75.25 | 75.28 | 75.28 | 75.28 | 75.28 | 322 |
15 Apr 2024 | 76.66 | 76.86 | 76.43 | 76.64 | 76.64 | 1,748 |
12 Apr 2024 | 77.32 | 77.29 | 77.08 | 77.08 | 77.08 | - |
11 Apr 2024 | 75.96 | 76.31 | 75.91 | 76.31 | 76.31 | 2,065 |
10 Apr 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
09 Apr 2024 | 75.51 | 75.53 | 75.29 | 75.29 | 75.29 | 2,052 |
08 Apr 2024 | 75.50 | 75.54 | 75.51 | 75.51 | 75.51 | 100 |
05 Apr 2024 | 74.75 | 74.98 | 74.12 | 74.98 | 74.98 | 310 |
04 Apr 2024 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | - |
03 Apr 2024 | 75.79 | 75.65 | 75.65 | 75.65 | 75.65 | 1,165 |
02 Apr 2024 | 76.39 | 76.57 | 75.56 | 75.56 | 75.56 | 228 |
28 Mar 2024 | 75.89 | 75.91 | 75.90 | 75.90 | 75.90 | 9 |
27 Mar 2024 | 75.75 | 75.81 | 75.71 | 75.81 | 75.81 | 407 |
26 Mar 2024 | 75.84 | 75.89 | 75.89 | 75.89 | 75.89 | 3 |
25 Mar 2024 | 76.02 | 75.62 | 75.62 | 75.62 | 75.62 | 491 |
22 Mar 2024 | 75.81 | 76.04 | 75.75 | 76.04 | 76.04 | 5,445 |
21 Mar 2024 | 75.69 | 75.68 | 75.59 | 75.59 | 75.59 | 264 |
20 Mar 2024 | 74.85 | 74.98 | 74.84 | 74.98 | 74.98 | 13,271 |
19 Mar 2024 | 74.44 | 74.45 | 74.20 | 74.34 | 74.34 | 478 |
18 Mar 2024 | 74.04 | 74.10 | 73.90 | 74.10 | 74.10 | 14 |
15 Mar 2024 | 74.31 | 74.41 | 73.54 | 73.54 | 73.54 | 46 |
14 Mar 2024 | 74.53 | 74.42 | 74.40 | 74.40 | 74.40 | 1 |
13 Mar 2024 | 74.65 | 74.59 | 74.20 | 74.20 | 74.20 | 3 |
12 Mar 2024 | 73.75 | 74.28 | 74.28 | 74.28 | 74.28 | 2,690 |
11 Mar 2024 | 73.33 | 73.47 | 73.11 | 73.37 | 73.37 | 387 |
08 Mar 2024 | 74.53 | 74.75 | 74.54 | 74.75 | 74.75 | 81 |
07 Mar 2024 | 73.24 | 74.18 | 73.57 | 74.18 | 74.18 | 6,562 |
06 Mar 2024 | 73.40 | 73.71 | 73.45 | 73.71 | 73.71 | 62 |
05 Mar 2024 | 74.03 | 73.72 | 73.14 | 73.14 | 73.14 | 85,625 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |