Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 82.45 | 82.69 | 80.32 | 81.13 | 81.13 | 51,868 |
25 Jul 2024 | 81.53 | 82.52 | 80.09 | 82.37 | 82.37 | 51,868 |
24 Jul 2024 | 81.49 | 82.22 | 80.94 | 81.71 | 81.71 | 47,261 |
23 Jul 2024 | 82.21 | 82.78 | 80.52 | 81.01 | 81.01 | 45,436 |
22 Jul 2024 | 82.83 | 83.21 | 81.59 | 82.40 | 82.40 | 36,408 |
19 Jul 2024 | 84.80 | 85.35 | 82.57 | 82.63 | 82.63 | 45,739 |
18 Jul 2024 | 85.20 | 85.82 | 84.22 | 85.11 | 85.11 | 45,867 |
17 Jul 2024 | 83.84 | 85.20 | 83.44 | 85.08 | 85.08 | 44,273 |
16 Jul 2024 | 84.86 | 84.87 | 83.30 | 83.73 | 83.73 | 45,546 |
15 Jul 2024 | 85.03 | 85.36 | 84.41 | 84.85 | 84.85 | 36,586 |
12 Jul 2024 | 85.59 | 86.34 | 84.96 | 85.03 | 85.03 | 48,430 |
11 Jul 2024 | 85.42 | 85.89 | 84.65 | 85.40 | 85.40 | 47,743 |
10 Jul 2024 | 85.01 | 85.65 | 84.00 | 85.08 | 85.08 | 51,274 |
09 Jul 2024 | 85.68 | 85.85 | 84.54 | 84.66 | 84.66 | 44,667 |
08 Jul 2024 | 86.75 | 86.91 | 85.55 | 85.75 | 85.75 | 36,568 |
05 Jul 2024 | 87.03 | 87.95 | 86.49 | 86.54 | 86.54 | 51,456 |
03 Jul 2024 | 86.50 | 87.38 | 85.89 | 87.34 | 87.34 | 39,021 |
02 Jul 2024 | 86.69 | 87.45 | 86.17 | 86.24 | 86.24 | 52,311 |
01 Jul 2024 | 84.90 | 86.88 | 84.88 | 86.60 | 86.60 | 55,468 |
28 Jun 2024 | 86.54 | 87.23 | 86.29 | 86.41 | 86.41 | 38,920 |
27 Jun 2024 | 85.25 | 86.51 | 84.89 | 86.39 | 86.39 | 11,216 |
26 Jun 2024 | 84.89 | 85.82 | 84.48 | 85.25 | 85.25 | 18,107 |
25 Jun 2024 | 86.15 | 86.32 | 84.76 | 85.01 | 85.01 | 26,591 |
24 Jun 2024 | 85.09 | 86.17 | 84.73 | 86.01 | 86.01 | 28,043 |
21 Jun 2024 | 85.68 | 86.23 | 84.84 | 85.24 | 85.24 | 25,055 |
20 Jun 2024 | 85.38 | 85.97 | 84.89 | 85.71 | 85.71 | 52,543 |
18 Jun 2024 | 84.40 | 85.48 | 83.66 | 85.33 | 85.33 | 45,690 |
17 Jun 2024 | 82.62 | 84.55 | 82.11 | 84.25 | 84.25 | 32,978 |
14 Jun 2024 | 82.14 | 83.39 | 81.92 | 82.62 | 82.62 | 39,346 |
13 Jun 2024 | 82.54 | 83.04 | 81.80 | 82.75 | 82.75 | 39,191 |
12 Jun 2024 | 82.12 | 83.34 | 81.97 | 82.60 | 82.60 | 40,802 |
11 Jun 2024 | 81.97 | 82.36 | 81.20 | 81.92 | 81.92 | 35,178 |
10 Jun 2024 | 79.41 | 82.16 | 79.35 | 81.63 | 81.63 | 36,413 |
07 Jun 2024 | 80.02 | 80.38 | 79.33 | 79.62 | 79.62 | 26,371 |
06 Jun 2024 | 78.58 | 80.07 | 78.37 | 79.87 | 79.87 | 36,186 |
05 Jun 2024 | 77.17 | 78.60 | 77.14 | 78.41 | 78.41 | 37,039 |
04 Jun 2024 | 78.16 | 78.21 | 76.75 | 77.52 | 77.52 | 41,209 |
03 Jun 2024 | 81.19 | 81.63 | 78.09 | 78.36 | 78.36 | 42,771 |
31 May 2024 | 81.78 | 82.12 | 81.18 | 81.62 | 81.62 | 33,414 |
30 May 2024 | 83.50 | 83.76 | 81.82 | 81.86 | 81.86 | 9,220 |
29 May 2024 | 84.62 | 85.01 | 83.30 | 83.60 | 83.60 | 15,987 |
28 May 2024 | 82.15 | 84.63 | 82.07 | 84.22 | 84.22 | 23,477 |
24 May 2024 | 81.54 | 82.45 | 80.66 | 82.12 | 82.12 | 17,991 |
23 May 2024 | 81.69 | 82.97 | 80.93 | 81.36 | 81.36 | 27,035 |
22 May 2024 | 82.48 | 82.64 | 81.58 | 81.90 | 81.90 | 32,042 |
21 May 2024 | 83.70 | 83.74 | 82.06 | 82.88 | 82.88 | 29,726 |
20 May 2024 | 84.00 | 84.50 | 83.12 | 83.71 | 83.71 | 22,320 |
17 May 2024 | 83.44 | 84.04 | 83.09 | 83.98 | 83.98 | 23,516 |
16 May 2024 | 82.93 | 83.78 | 82.31 | 83.27 | 83.27 | 27,576 |
15 May 2024 | 82.77 | 83.07 | 81.06 | 82.75 | 82.75 | 41,744 |
14 May 2024 | 83.50 | 83.62 | 82.10 | 82.38 | 82.38 | 33,169 |
13 May 2024 | 82.70 | 83.83 | 82.26 | 83.36 | 83.36 | 29,242 |
10 May 2024 | 84.21 | 84.52 | 82.71 | 82.79 | 82.79 | 25,062 |
09 May 2024 | 83.78 | 84.33 | 83.46 | 83.88 | 83.88 | 25,231 |
08 May 2024 | 83.04 | 83.82 | 81.72 | 83.58 | 83.58 | 35,419 |
07 May 2024 | 83.59 | 83.87 | 82.40 | 83.16 | 83.16 | 33,414 |
06 May 2024 | 82.98 | 83.82 | 82.76 | 83.33 | 83.33 | 23,246 |
03 May 2024 | 83.80 | 84.40 | 82.80 | 82.96 | 82.96 | 31,511 |
02 May 2024 | 83.56 | 84.42 | 83.03 | 83.67 | 83.67 | 39,951 |
01 May 2024 | 85.96 | 85.96 | 83.29 | 83.44 | 83.44 | 48,165 |
30 Apr 2024 | 88.32 | 88.71 | 87.47 | 87.86 | 87.86 | 39,816 |
29 Apr 2024 | 89.25 | 89.30 | 88.10 | 88.40 | 88.40 | 15,093 |
26 Apr 2024 | 89.21 | 89.83 | 88.80 | 89.50 | 89.50 | 15,475 |
25 Apr 2024 | 88.11 | 89.26 | 87.29 | 89.01 | 89.01 | 24,588 |
24 Apr 2024 | 88.46 | 88.80 | 87.65 | 88.02 | 88.02 | 26,662 |
23 Apr 2024 | 87.23 | 88.49 | 86.04 | 88.42 | 88.42 | 35,381 |
22 Apr 2024 | 87.04 | 87.25 | 85.79 | 87.00 | 87.00 | 32,395 |
19 Apr 2024 | 86.96 | 90.78 | 86.16 | 87.29 | 87.29 | 45,203 |
18 Apr 2024 | 87.44 | 87.79 | 86.10 | 87.11 | 87.11 | 38,630 |
17 Apr 2024 | 90.05 | 90.15 | 87.14 | 87.29 | 87.29 | 45,933 |
16 Apr 2024 | 90.43 | 90.83 | 89.41 | 90.02 | 90.02 | 34,348 |
15 Apr 2024 | 90.37 | 91.15 | 88.73 | 90.10 | 90.10 | 35,488 |
12 Apr 2024 | 90.29 | 92.18 | 90.01 | 90.45 | 90.45 | 43,560 |
11 Apr 2024 | 90.54 | 90.92 | 89.37 | 89.74 | 89.74 | 47,337 |
10 Apr 2024 | 89.51 | 90.66 | 88.83 | 90.48 | 90.48 | 51,136 |
09 Apr 2024 | 90.55 | 90.94 | 89.27 | 89.42 | 89.42 | 33,993 |
08 Apr 2024 | 90.31 | 91.10 | 88.80 | 90.38 | 90.38 | 39,142 |
05 Apr 2024 | 91.01 | 91.91 | 90.57 | 91.17 | 91.17 | 37,391 |
04 Apr 2024 | 89.50 | 91.30 | 88.73 | 90.65 | 90.65 | 38,764 |
03 Apr 2024 | 89.21 | 89.98 | 88.68 | 89.35 | 89.35 | 35,138 |
02 Apr 2024 | 87.80 | 89.28 | 87.65 | 88.92 | 88.92 | 40,754 |
01 Apr 2024 | 86.93 | 87.99 | 86.40 | 87.42 | 87.42 | 29,598 |
28 Mar 2024 | 86.53 | 87.48 | 86.32 | 87.48 | 87.48 | 30,759 |
27 Mar 2024 | 85.97 | 86.36 | 85.18 | 86.09 | 86.09 | 8,449 |
26 Mar 2024 | 86.77 | 87.05 | 85.81 | 86.25 | 86.25 | 12,736 |
25 Mar 2024 | 85.60 | 87.18 | 85.40 | 86.75 | 86.75 | 21,176 |
22 Mar 2024 | 85.55 | 86.15 | 85.11 | 85.43 | 85.43 | 14,778 |
21 Mar 2024 | 86.16 | 86.64 | 85.05 | 85.78 | 85.78 | 23,829 |
20 Mar 2024 | 87.22 | 87.35 | 85.58 | 85.95 | 85.95 | 35,304 |
19 Mar 2024 | 86.85 | 87.71 | 86.49 | 87.38 | 87.38 | 30,045 |
18 Mar 2024 | 85.38 | 87.18 | 85.26 | 86.89 | 86.89 | 33,687 |
15 Mar 2024 | 85.13 | 85.55 | 84.63 | 85.34 | 85.34 | 23,623 |
14 Mar 2024 | 83.98 | 85.68 | 83.94 | 85.42 | 85.42 | 34,250 |
13 Mar 2024 | 82.39 | 84.22 | 81.97 | 84.03 | 84.03 | 34,043 |
12 Mar 2024 | 82.43 | 83.01 | 81.69 | 81.92 | 81.92 | 29,951 |
11 Mar 2024 | 81.91 | 82.73 | 81.08 | 82.21 | 82.21 | 28,619 |
08 Mar 2024 | 83.34 | 83.84 | 81.71 | 82.08 | 82.08 | 26,605 |
07 Mar 2024 | 82.84 | 83.47 | 82.07 | 82.96 | 82.96 | 32,447 |
06 Mar 2024 | 82.08 | 84.06 | 81.89 | 82.96 | 82.96 | 35,173 |
05 Mar 2024 | 82.97 | 83.14 | 81.73 | 82.04 | 82.04 | 37,442 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |