Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 85.14 | 85.14 | 84.29 | 84.86 | 84.86 | 228 |
25 Jul 2024 | 83.80 | 85.16 | 83.64 | 85.16 | 85.16 | 1,143 |
24 Jul 2024 | 84.76 | 85.07 | 83.81 | 83.81 | 83.81 | 98 |
23 Jul 2024 | 85.87 | 86.51 | 85.71 | 85.89 | 85.89 | 16,463 |
22 Jul 2024 | 85.40 | 85.40 | 85.08 | 85.08 | 85.08 | 439 |
19 Jul 2024 | 84.90 | 84.90 | 84.52 | 84.77 | 84.77 | 99 |
18 Jul 2024 | 86.78 | 86.78 | 85.34 | 85.34 | 85.34 | 196 |
17 Jul 2024 | 87.17 | 87.27 | 86.60 | 86.60 | 86.60 | 11,506 |
16 Jul 2024 | 88.00 | 88.24 | 87.79 | 87.82 | 87.82 | 36 |
15 Jul 2024 | 87.62 | 88.50 | 87.47 | 87.70 | 87.70 | 1,029 |
12 Jul 2024 | 86.55 | 87.20 | 86.23 | 87.12 | 87.12 | 9,628 |
11 Jul 2024 | 86.83 | 87.01 | 86.37 | 86.53 | 86.53 | 3,981 |
10 Jul 2024 | 86.46 | 86.62 | 85.71 | 86.01 | 86.01 | 13,130 |
09 Jul 2024 | 87.84 | 87.98 | 86.59 | 86.59 | 86.59 | 4,672 |
08 Jul 2024 | 88.55 | 88.76 | 87.87 | 88.02 | 88.02 | 3,544 |
05 Jul 2024 | 87.84 | 88.88 | 87.82 | 88.88 | 88.88 | 3,565 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 87.72 | 87.98 | 87.69 | 87.97 | 87.97 | 289 |
02 Jul 2024 | 86.92 | 87.64 | 86.92 | 87.64 | 87.64 | 212 |
01 Jul 2024 | 87.03 | 87.26 | 86.39 | 87.14 | 87.14 | 84 |
28 Jun 2024 | 86.76 | 87.25 | 86.61 | 86.99 | 86.99 | 3,781 |
27 Jun 2024 | 85.11 | 86.82 | 84.91 | 86.54 | 86.54 | 4,211 |
26 Jun 2024 | 84.55 | 84.97 | 84.23 | 84.85 | 84.85 | 2,921 |
25 Jun 2024 | 84.20 | 84.29 | 84.06 | 84.28 | 84.28 | 5,221 |
24 Jun 2024 | 84.23 | 84.45 | 84.18 | 84.23 | 84.23 | 2,378 |
21 Jun 2024 | 84.25 | 84.28 | 83.73 | 83.73 | 83.73 | 27 |
20 Jun 2024 | 84.38 | 84.38 | 83.81 | 83.81 | 83.81 | 15,018 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 83.57 | 84.01 | 83.57 | 84.01 | 84.01 | 4,554 |
17 Jun 2024 | 83.00 | 83.78 | 82.69 | 83.78 | 83.78 | 749 |
14 Jun 2024 | 82.51 | 82.97 | 82.50 | 82.91 | 82.91 | 931 |
13 Jun 2024 | 82.76 | 82.76 | 82.08 | 82.08 | 82.08 | 601 |
12 Jun 2024 | 82.44 | 83.08 | 82.28 | 82.81 | 82.81 | 2,945 |
11 Jun 2024 | 80.42 | 80.63 | 80.21 | 80.63 | 80.63 | 524 |
10 Jun 2024 | 80.03 | 80.60 | 80.03 | 80.51 | 80.51 | 20 |
07 Jun 2024 | 80.02 | 80.29 | 80.00 | 80.29 | 80.29 | 5,769 |
06 Jun 2024 | 80.17 | 80.25 | 79.93 | 80.18 | 80.18 | 527 |
05 Jun 2024 | 79.02 | 79.64 | 78.68 | 79.64 | 79.64 | 3,631 |
04 Jun 2024 | 77.88 | 78.13 | 77.87 | 77.97 | 77.97 | 1,325 |
03 Jun 2024 | 78.56 | 78.56 | 77.26 | 77.26 | 77.26 | 201 |
31 May 2024 | 77.65 | 77.94 | 76.33 | 76.33 | 76.33 | 1,442 |
30 May 2024 | 79.84 | 79.84 | 78.00 | 78.00 | 78.00 | 4,873 |
29 May 2024 | 81.36 | 82.18 | 81.36 | 82.18 | 82.18 | 7 |
28 May 2024 | 82.88 | 82.88 | 82.54 | 82.54 | 82.54 | 242 |
24 May 2024 | 82.96 | 83.18 | 82.49 | 83.18 | 83.18 | 158 |
23 May 2024 | 85.50 | 85.50 | 84.93 | 84.93 | 84.93 | 434 |
22 May 2024 | 84.42 | 84.76 | 84.32 | 84.32 | 84.32 | 72 |
21 May 2024 | 84.71 | 84.71 | 84.52 | 84.66 | 84.66 | 27 |
20 May 2024 | 84.24 | 84.73 | 84.24 | 84.73 | 84.73 | 81 |
17 May 2024 | 83.89 | 84.25 | 83.85 | 83.85 | 83.85 | 870 |
16 May 2024 | 84.21 | 84.21 | 83.84 | 84.03 | 84.03 | 4,339 |
15 May 2024 | 82.77 | 83.56 | 82.72 | 83.23 | 83.23 | 618 |
14 May 2024 | 81.51 | 81.79 | 81.25 | 81.64 | 81.64 | 104 |
13 May 2024 | 81.39 | 81.95 | 81.39 | 81.68 | 81.68 | 16,538 |
10 May 2024 | 81.64 | 82.05 | 81.29 | 81.68 | 81.68 | 7,891 |
09 May 2024 | 81.38 | 81.43 | 81.15 | 81.32 | 81.32 | 105 |
08 May 2024 | 81.25 | 81.48 | 81.17 | 81.48 | 81.48 | 5 |
07 May 2024 | 81.80 | 81.80 | 81.48 | 81.71 | 81.71 | 151 |
03 May 2024 | 80.76 | 80.92 | 80.55 | 80.79 | 80.79 | 486 |
02 May 2024 | 80.00 | 80.01 | 79.47 | 79.61 | 79.61 | 4,130 |
01 May 2024 | 79.00 | 79.06 | 78.58 | 78.91 | 78.91 | 206 |
30 Apr 2024 | 80.51 | 80.60 | 80.38 | 80.39 | 80.39 | 2,552 |
29 Apr 2024 | 81.42 | 81.42 | 81.00 | 81.13 | 81.13 | 2,196 |
26 Apr 2024 | 80.86 | 81.29 | 80.86 | 81.29 | 81.29 | 278 |
25 Apr 2024 | 79.40 | 80.18 | 79.26 | 80.18 | 80.18 | 584 |
24 Apr 2024 | 81.72 | 81.72 | 81.00 | 81.11 | 81.11 | 1,458 |
23 Apr 2024 | 79.83 | 80.99 | 79.80 | 80.99 | 80.99 | 10,991 |
22 Apr 2024 | 79.30 | 79.34 | 78.67 | 78.67 | 78.67 | 1,866 |
19 Apr 2024 | - | - | - | - | - | - |
18 Apr 2024 | 80.06 | 80.38 | 79.73 | 79.74 | 79.74 | 49,710 |
17 Apr 2024 | 80.30 | 80.46 | 80.30 | 80.33 | 80.33 | 292 |
16 Apr 2024 | 80.40 | 81.08 | 80.19 | 81.08 | 81.08 | 569 |
15 Apr 2024 | 82.81 | 82.83 | 80.88 | 80.88 | 80.88 | 1,203 |
12 Apr 2024 | 83.83 | 83.83 | 82.54 | 82.54 | 82.54 | 4,410 |
11 Apr 2024 | 83.93 | 83.93 | 83.93 | 83.93 | 83.93 | 2,229 |
10 Apr 2024 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | 180 |
09 Apr 2024 | 84.90 | 84.90 | 83.92 | 84.46 | 84.46 | 2,596 |
08 Apr 2024 | 83.84 | 84.32 | 83.84 | 84.32 | 84.32 | 1,725 |
05 Apr 2024 | 83.54 | 84.47 | 83.54 | 84.27 | 84.27 | 4,086 |
04 Apr 2024 | 85.36 | 85.71 | 85.27 | 85.31 | 85.31 | 1,453 |
03 Apr 2024 | 83.86 | 84.75 | 83.86 | 84.75 | 84.75 | 2,249 |
02 Apr 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | 1 |
28 Mar 2024 | 85.79 | 85.79 | 85.47 | 85.56 | 85.56 | 9,751 |
27 Mar 2024 | 86.53 | 86.63 | 85.17 | 85.17 | 85.17 | 5,594 |
26 Mar 2024 | 86.01 | 86.24 | 86.01 | 86.24 | 86.24 | 197 |
25 Mar 2024 | 85.37 | 85.87 | 85.37 | 85.87 | 85.87 | 862 |
22 Mar 2024 | 86.41 | 86.43 | 86.07 | 86.07 | 86.07 | 1,766 |
21 Mar 2024 | 85.95 | 87.23 | 85.95 | 87.23 | 87.23 | 500 |
20 Mar 2024 | 84.57 | 85.09 | 84.57 | 85.09 | 85.09 | 8 |
19 Mar 2024 | 84.04 | 84.47 | 83.87 | 84.47 | 84.47 | 3,573 |
18 Mar 2024 | 84.17 | 84.53 | 84.17 | 84.53 | 84.53 | 2,481 |
15 Mar 2024 | 83.94 | 84.28 | 83.94 | 83.96 | 83.96 | 1,333 |
14 Mar 2024 | 86.64 | 86.64 | 86.01 | 86.01 | 86.01 | 1,050 |
13 Mar 2024 | - | - | - | - | - | - |
12 Mar 2024 | 86.78 | 86.78 | 86.72 | 86.72 | 86.72 | 2,054 |
11 Mar 2024 | - | - | - | - | - | - |
08 Mar 2024 | 86.24 | 86.24 | 86.24 | 86.24 | 86.24 | 50 |
07 Mar 2024 | 84.94 | 84.96 | 84.54 | 84.54 | 84.54 | 2,355 |
07 Mar 2024 | 5:1 Stock split | |||||
06 Mar 2024 | 85.01 | 85.01 | 85.01 | 85.01 | 85.01 | 885 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |