Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 74.50 | 75.67 | 74.42 | 74.92 | 74.92 | 7,973,400 |
25 Jul 2024 | 78.25 | 78.76 | 74.13 | 74.26 | 74.26 | 10,960,800 |
24 Jul 2024 | 76.60 | 78.09 | 75.41 | 77.76 | 77.76 | 15,546,900 |
23 Jul 2024 | 78.56 | 79.43 | 78.19 | 78.59 | 78.59 | 6,719,000 |
22 Jul 2024 | 77.67 | 78.64 | 77.47 | 78.27 | 78.27 | 6,471,000 |
19 Jul 2024 | 76.90 | 77.69 | 76.22 | 77.56 | 77.56 | 7,913,000 |
18 Jul 2024 | 77.20 | 77.65 | 74.15 | 75.55 | 75.55 | 9,579,800 |
17 Jul 2024 | 78.07 | 78.39 | 77.08 | 77.41 | 77.41 | 5,215,200 |
16 Jul 2024 | 78.01 | 78.46 | 77.64 | 78.14 | 78.14 | 4,243,300 |
15 Jul 2024 | 78.00 | 78.98 | 77.71 | 78.02 | 78.02 | 6,481,600 |
12 Jul 2024 | 76.88 | 77.88 | 76.67 | 77.69 | 77.69 | 4,430,800 |
11 Jul 2024 | 77.08 | 77.24 | 76.61 | 76.89 | 76.89 | 5,818,300 |
10 Jul 2024 | 76.55 | 77.15 | 76.03 | 77.11 | 77.11 | 3,334,900 |
09 Jul 2024 | 76.45 | 76.75 | 76.07 | 76.51 | 76.51 | 3,954,700 |
08 Jul 2024 | 76.37 | 76.43 | 75.99 | 76.11 | 76.11 | 4,537,500 |
05 Jul 2024 | 76.56 | 76.68 | 75.77 | 76.40 | 76.40 | 4,641,100 |
03 Jul 2024 | 76.80 | 77.00 | 75.71 | 76.11 | 76.11 | 2,144,400 |
02 Jul 2024 | 76.39 | 76.73 | 75.91 | 76.55 | 76.55 | 3,321,800 |
01 Jul 2024 | 77.30 | 77.95 | 76.24 | 76.41 | 76.41 | 4,234,500 |
28 Jun 2024 | 77.01 | 77.44 | 76.70 | 77.01 | 77.01 | 7,714,800 |
27 Jun 2024 | 77.15 | 77.50 | 76.65 | 77.00 | 77.00 | 4,196,100 |
26 Jun 2024 | 77.17 | 77.43 | 76.76 | 77.10 | 77.10 | 6,013,200 |
25 Jun 2024 | 76.90 | 77.60 | 76.64 | 77.51 | 77.51 | 6,238,100 |
24 Jun 2024 | 77.70 | 77.99 | 76.54 | 76.71 | 76.71 | 5,594,600 |
21 Jun 2024 | 77.10 | 77.81 | 76.90 | 77.71 | 77.71 | 9,938,200 |
20 Jun 2024 | 76.60 | 77.26 | 76.40 | 77.00 | 77.00 | 8,725,700 |
18 Jun 2024 | 76.13 | 76.49 | 75.38 | 76.31 | 76.31 | 5,365,900 |
17 Jun 2024 | 76.38 | 76.72 | 75.96 | 76.19 | 76.19 | 6,443,600 |
14 Jun 2024 | 76.85 | 77.03 | 76.43 | 76.76 | 76.76 | 3,540,300 |
13 Jun 2024 | 77.11 | 77.30 | 76.25 | 76.96 | 76.96 | 4,054,200 |
12 Jun 2024 | 77.20 | 77.64 | 76.68 | 77.41 | 77.41 | 3,219,700 |
11 Jun 2024 | 77.44 | 77.47 | 76.75 | 77.15 | 77.15 | 3,754,700 |
10 Jun 2024 | 76.95 | 77.53 | 76.70 | 77.42 | 77.42 | 3,471,600 |
07 Jun 2024 | 76.60 | 77.56 | 76.35 | 77.11 | 77.11 | 6,918,900 |
06 Jun 2024 | 75.75 | 76.31 | 75.35 | 76.12 | 76.12 | 5,979,000 |
05 Jun 2024 | 76.00 | 76.04 | 75.48 | 75.89 | 75.89 | 5,193,800 |
04 Jun 2024 | 75.38 | 76.11 | 75.16 | 75.92 | 75.92 | 3,245,800 |
03 Jun 2024 | 75.36 | 75.92 | 74.84 | 75.50 | 75.50 | 3,217,200 |
31 May 2024 | 75.18 | 75.68 | 74.43 | 75.57 | 75.57 | 8,825,200 |
30 May 2024 | 75.11 | 75.50 | 74.62 | 75.00 | 75.00 | 5,150,700 |
29 May 2024 | 74.78 | 75.38 | 74.78 | 74.98 | 74.98 | 6,809,400 |
28 May 2024 | 75.59 | 75.82 | 74.86 | 75.17 | 75.17 | 4,252,400 |
24 May 2024 | 74.54 | 76.13 | 74.54 | 75.63 | 75.63 | 4,786,600 |
23 May 2024 | 75.47 | 75.52 | 74.29 | 74.38 | 74.38 | 5,581,300 |
22 May 2024 | 75.95 | 76.25 | 75.15 | 75.37 | 75.37 | 6,390,200 |
21 May 2024 | 75.56 | 76.11 | 75.45 | 75.67 | 75.67 | 5,801,500 |
20 May 2024 | 74.81 | 76.07 | 74.81 | 75.36 | 75.36 | 6,534,100 |
17 May 2024 | 74.94 | 74.94 | 74.06 | 74.65 | 74.65 | 6,978,200 |
16 May 2024 | 74.43 | 74.77 | 74.18 | 74.55 | 74.55 | 5,636,700 |
15 May 2024 | 73.86 | 74.67 | 73.86 | 74.45 | 74.45 | 4,492,500 |
14 May 2024 | 72.60 | 73.64 | 72.31 | 73.49 | 73.49 | 5,848,500 |
13 May 2024 | 73.68 | 73.83 | 72.66 | 72.81 | 72.81 | 6,182,000 |
10 May 2024 | 74.20 | 74.30 | 73.54 | 73.69 | 73.69 | 3,790,500 |
09 May 2024 | 72.74 | 74.15 | 72.74 | 74.10 | 74.10 | 6,134,800 |
08 May 2024 | 73.51 | 73.66 | 72.61 | 72.72 | 72.72 | 5,054,000 |
07 May 2024 | 72.70 | 73.50 | 72.62 | 73.43 | 73.43 | 4,151,500 |
06 May 2024 | 73.04 | 73.27 | 72.42 | 72.55 | 72.55 | 4,922,800 |
03 May 2024 | 72.22 | 73.08 | 71.82 | 72.85 | 72.85 | 7,452,100 |
02 May 2024 | 72.47 | 72.56 | 70.97 | 72.03 | 72.03 | 7,610,500 |
01 May 2024 | 71.61 | 72.99 | 71.14 | 72.21 | 72.21 | 6,021,100 |
30 Apr 2024 | 72.34 | 72.79 | 71.74 | 71.87 | 71.87 | 8,718,100 |
29 Apr 2024 | 73.08 | 73.13 | 71.75 | 72.50 | 72.50 | 9,463,900 |
26 Apr 2024 | 72.88 | 73.61 | 72.64 | 73.17 | 73.17 | 8,786,200 |
25 Apr 2024 | 73.13 | 73.64 | 72.91 | 73.26 | 73.26 | 8,172,200 |
24 Apr 2024 | 73.14 | 74.39 | 72.55 | 72.91 | 72.91 | 15,276,500 |
23 Apr 2024 | 68.32 | 69.00 | 67.80 | 68.99 | 68.99 | 9,075,700 |
22 Apr 2024 | 67.63 | 68.61 | 66.80 | 68.02 | 68.02 | 7,659,800 |
19 Apr 2024 | 67.87 | 68.08 | 66.91 | 67.33 | 67.33 | 6,951,300 |
18 Apr 2024 | 68.05 | 68.20 | 67.22 | 67.42 | 67.42 | 5,946,600 |
17 Apr 2024 | 68.17 | 68.33 | 67.46 | 67.96 | 67.96 | 6,177,600 |
16 Apr 2024 | 67.71 | 68.67 | 67.37 | 68.12 | 68.12 | 6,622,900 |
15 Apr 2024 | 68.73 | 68.96 | 67.40 | 67.44 | 67.44 | 6,527,000 |
12 Apr 2024 | 68.27 | 68.53 | 67.76 | 68.07 | 68.07 | 4,995,100 |
11 Apr 2024 | 68.93 | 69.21 | 68.54 | 68.84 | 68.84 | 6,439,200 |
10 Apr 2024 | 68.02 | 68.80 | 67.94 | 68.65 | 68.65 | 5,199,800 |
09 Apr 2024 | 68.94 | 68.94 | 67.95 | 68.66 | 68.66 | 4,917,400 |
08 Apr 2024 | 68.52 | 68.80 | 68.03 | 68.69 | 68.69 | 4,912,600 |
05 Apr 2024 | 67.98 | 68.79 | 67.83 | 68.56 | 68.56 | 5,342,300 |
04 Apr 2024 | 68.70 | 69.20 | 67.69 | 67.75 | 67.75 | 5,834,100 |
03 Apr 2024 | 67.70 | 68.57 | 67.57 | 68.13 | 68.13 | 6,590,900 |
02 Apr 2024 | 67.69 | 67.92 | 67.09 | 67.45 | 67.45 | 4,895,400 |
01 Apr 2024 | 68.42 | 68.54 | 67.90 | 68.10 | 68.10 | 2,970,100 |
28 Mar 2024 | 68.72 | 68.92 | 68.33 | 68.49 | 68.49 | 6,533,500 |
27 Mar 2024 | 68.26 | 68.66 | 67.90 | 68.62 | 68.62 | 4,069,700 |
26 Mar 2024 | 67.37 | 68.13 | 67.37 | 67.94 | 67.94 | 5,308,800 |
25 Mar 2024 | 67.65 | 67.85 | 67.28 | 67.29 | 67.29 | 3,321,800 |
22 Mar 2024 | 67.21 | 67.86 | 66.91 | 67.62 | 67.62 | 4,462,200 |
21 Mar 2024 | 67.43 | 67.84 | 67.31 | 67.56 | 67.56 | 4,165,700 |
20 Mar 2024 | 67.72 | 67.83 | 67.04 | 67.44 | 67.44 | 3,882,400 |
19 Mar 2024 | 67.44 | 67.84 | 67.03 | 67.79 | 67.79 | 5,417,100 |
18 Mar 2024 | 66.19 | 67.43 | 66.16 | 67.24 | 67.24 | 5,833,700 |
15 Mar 2024 | 66.06 | 66.91 | 65.87 | 66.23 | 66.23 | 8,850,800 |
14 Mar 2024 | 65.94 | 66.91 | 65.52 | 66.86 | 66.86 | 7,327,600 |
13 Mar 2024 | 67.60 | 67.60 | 65.98 | 66.04 | 66.04 | 9,236,100 |
12 Mar 2024 | 66.05 | 67.68 | 66.04 | 67.49 | 67.49 | 6,462,500 |
11 Mar 2024 | 67.53 | 67.69 | 66.04 | 66.12 | 66.12 | 7,995,800 |
08 Mar 2024 | 67.78 | 68.07 | 67.33 | 67.66 | 67.66 | 6,257,600 |
07 Mar 2024 | 67.70 | 68.00 | 67.42 | 67.82 | 67.82 | 5,283,000 |
06 Mar 2024 | 67.10 | 67.44 | 66.84 | 67.42 | 67.42 | 6,400,900 |
05 Mar 2024 | 67.60 | 67.67 | 66.77 | 67.02 | 67.02 | 7,039,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |