Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 74.08 | 74.29 | 72.29 | 73.26 | 73.26 | 24,930 |
25 Jul 2024 | 73.44 | 74.14 | 72.42 | 74.00 | 74.00 | 24,930 |
24 Jul 2024 | 73.35 | 73.94 | 73.05 | 73.68 | 73.68 | 25,723 |
23 Jul 2024 | 74.13 | 74.50 | 72.80 | 72.98 | 72.98 | 25,978 |
22 Jul 2024 | 74.48 | 74.66 | 73.52 | 74.30 | 74.30 | 24,621 |
19 Jul 2024 | 76.01 | 76.43 | 74.18 | 74.23 | 74.23 | 26,792 |
18 Jul 2024 | 76.41 | 76.84 | 75.81 | 76.28 | 76.28 | 17,363 |
17 Jul 2024 | 75.65 | 76.49 | 75.28 | 76.30 | 76.30 | 19,488 |
16 Jul 2024 | 76.45 | 76.45 | 75.15 | 75.46 | 75.46 | 14,581 |
15 Jul 2024 | 76.74 | 76.76 | 76.20 | 76.43 | 76.43 | 10,025 |
12 Jul 2024 | 76.84 | 77.32 | 76.58 | 76.66 | 76.66 | 20,139 |
11 Jul 2024 | 76.86 | 77.28 | 76.31 | 76.79 | 76.79 | 19,640 |
10 Jul 2024 | 76.88 | 77.16 | 76.14 | 76.68 | 76.68 | 14,390 |
09 Jul 2024 | 77.52 | 77.69 | 76.54 | 76.63 | 76.63 | 9,900 |
08 Jul 2024 | 78.18 | 78.18 | 77.29 | 77.61 | 77.61 | 10,904 |
05 Jul 2024 | 78.58 | 78.97 | 77.96 | 78.03 | 78.03 | 9,624 |
03 Jul 2024 | 78.00 | 78.78 | 77.75 | 78.75 | 78.75 | 10,600 |
02 Jul 2024 | 77.99 | 78.46 | 77.78 | 77.84 | 77.84 | 17,160 |
01 Jul 2024 | 76.62 | 78.11 | 76.62 | 77.93 | 77.93 | 14,387 |
28 Jun 2024 | 77.00 | 77.70 | 76.44 | 76.65 | 76.65 | 8,796 |
27 Jun 2024 | 76.56 | 77.29 | 76.41 | 76.93 | 76.93 | 12,760 |
26 Jun 2024 | 76.31 | 77.11 | 76.08 | 76.69 | 76.69 | 16,711 |
25 Jun 2024 | 76.90 | 77.05 | 76.30 | 76.38 | 76.38 | 14,451 |
24 Jun 2024 | 76.01 | 76.94 | 75.78 | 76.82 | 76.82 | 10,967 |
21 Jun 2024 | 76.36 | 76.80 | 75.73 | 76.00 | 76.00 | 11,368 |
20 Jun 2024 | 76.22 | 76.84 | 76.07 | 76.53 | 76.53 | 12,617 |
18 Jun 2024 | 75.38 | 76.31 | 75.02 | 76.19 | 76.19 | 21,855 |
17 Jun 2024 | 74.29 | 75.41 | 74.11 | 75.24 | 75.24 | 19,057 |
14 Jun 2024 | 74.54 | 75.43 | 74.34 | 74.48 | 74.48 | 21,477 |
13 Jun 2024 | 74.55 | 75.16 | 74.24 | 74.89 | 74.89 | 15,042 |
12 Jun 2024 | 74.31 | 75.37 | 74.31 | 74.70 | 74.70 | 18,885 |
11 Jun 2024 | 74.15 | 74.52 | 73.68 | 74.20 | 74.20 | 15,508 |
10 Jun 2024 | 72.19 | 74.06 | 72.19 | 73.86 | 73.86 | 13,950 |
07 Jun 2024 | 72.25 | 72.67 | 72.01 | 72.29 | 72.29 | 9,836 |
06 Jun 2024 | 71.24 | 72.35 | 71.08 | 72.10 | 72.10 | 10,996 |
05 Jun 2024 | 70.51 | 71.04 | 70.40 | 70.91 | 70.91 | 12,961 |
04 Jun 2024 | 71.84 | 71.84 | 70.41 | 70.63 | 70.63 | 21,367 |
03 Jun 2024 | 73.70 | 74.46 | 71.74 | 71.92 | 71.92 | 26,233 |
31 May 2024 | 74.23 | 75.02 | 73.68 | 74.09 | 74.09 | 13,170 |
30 May 2024 | 75.32 | 75.40 | 74.36 | 74.45 | 74.45 | 13,725 |
29 May 2024 | 75.91 | 76.25 | 75.19 | 75.38 | 75.38 | 11,139 |
28 May 2024 | 73.85 | 76.00 | 73.85 | 75.67 | 75.67 | 10,063 |
24 May 2024 | 73.30 | 73.98 | 72.86 | 73.75 | 73.75 | 9,040 |
23 May 2024 | 73.69 | 74.75 | 72.99 | 73.33 | 73.33 | 11,231 |
22 May 2024 | 74.74 | 74.80 | 73.74 | 73.87 | 73.87 | 10,229 |
21 May 2024 | 75.53 | 75.53 | 74.50 | 75.02 | 75.02 | 9,670 |
20 May 2024 | 75.28 | 75.93 | 75.08 | 75.49 | 75.49 | 6,327 |
17 May 2024 | 74.92 | 75.51 | 74.71 | 75.49 | 75.49 | 8,013 |
16 May 2024 | 74.48 | 74.93 | 73.92 | 74.75 | 74.75 | 4,791 |
15 May 2024 | 74.26 | 74.32 | 73.05 | 74.20 | 74.20 | 6,334 |
14 May 2024 | 74.57 | 74.63 | 73.62 | 73.93 | 73.93 | 11,292 |
13 May 2024 | 73.79 | 74.84 | 73.68 | 74.51 | 74.51 | 5,326 |
10 May 2024 | 75.03 | 75.16 | 73.96 | 74.03 | 74.03 | 5,562 |
09 May 2024 | 74.64 | 74.86 | 74.41 | 74.71 | 74.71 | 4,256 |
08 May 2024 | 74.24 | 74.64 | 73.49 | 74.48 | 74.48 | 10,919 |
07 May 2024 | 74.61 | 74.85 | 73.96 | 74.49 | 74.49 | 12,313 |
06 May 2024 | 74.27 | 74.77 | 74.00 | 74.48 | 74.48 | 5,650 |
03 May 2024 | 74.52 | 74.84 | 73.99 | 74.08 | 74.08 | 9,823 |
02 May 2024 | 74.00 | 74.62 | 73.81 | 74.25 | 74.25 | 8,124 |
01 May 2024 | 75.60 | 75.74 | 73.78 | 73.89 | 73.89 | 7,601 |
30 Apr 2024 | 76.67 | 77.25 | 75.43 | 76.24 | 76.24 | 7,554 |
29 Apr 2024 | 76.91 | 77.47 | 76.65 | 76.76 | 76.76 | 4,207 |
26 Apr 2024 | 77.14 | 77.75 | 76.93 | 77.39 | 77.39 | 5,971 |
25 Apr 2024 | 76.71 | 77.12 | 76.04 | 76.95 | 76.95 | 3,790 |
24 Apr 2024 | 76.77 | 77.00 | 76.18 | 76.58 | 76.58 | 4,554 |
23 Apr 2024 | 75.89 | 76.66 | 75.25 | 76.63 | 76.63 | 6,739 |
22 Apr 2024 | 75.60 | 75.91 | 74.90 | 75.78 | 75.78 | 5,955 |
19 Apr 2024 | 76.27 | 78.11 | 75.66 | 76.11 | 76.11 | 10,052 |
18 Apr 2024 | 76.76 | 76.87 | 76.08 | 76.35 | 76.35 | 7,234 |
17 Apr 2024 | 78.55 | 78.55 | 76.42 | 76.52 | 76.52 | 11,202 |
16 Apr 2024 | 78.48 | 78.55 | 77.95 | 78.35 | 78.35 | 5,018 |
15 Apr 2024 | 78.09 | 78.51 | 77.22 | 78.20 | 78.20 | 8,048 |
12 Apr 2024 | 78.25 | 79.48 | 78.05 | 78.21 | 78.21 | 8,272 |
11 Apr 2024 | 78.05 | 78.36 | 77.50 | 77.71 | 77.71 | 6,881 |
10 Apr 2024 | 77.44 | 78.21 | 77.11 | 78.03 | 78.03 | 9,592 |
09 Apr 2024 | 78.00 | 78.26 | 77.22 | 77.34 | 77.34 | 5,860 |
08 Apr 2024 | 77.76 | 78.46 | 76.92 | 77.90 | 77.90 | 9,981 |
05 Apr 2024 | 78.12 | 78.73 | 77.95 | 78.18 | 78.18 | 12,072 |
04 Apr 2024 | 77.44 | 78.46 | 77.04 | 78.17 | 78.17 | 13,849 |
03 Apr 2024 | 77.00 | 77.52 | 76.78 | 77.32 | 77.32 | 10,301 |
02 Apr 2024 | 76.23 | 77.00 | 76.19 | 76.70 | 76.70 | 13,220 |
01 Apr 2024 | 76.06 | 76.33 | 75.60 | 76.00 | 76.00 | 6,513 |
28 Mar 2024 | 75.46 | 76.06 | 75.26 | 76.03 | 76.03 | 3,762 |
27 Mar 2024 | 74.97 | 75.32 | 74.51 | 75.13 | 75.13 | 4,243 |
26 Mar 2024 | 75.53 | 75.63 | 75.03 | 75.22 | 75.22 | 2,804 |
25 Mar 2024 | 74.70 | 75.62 | 74.66 | 75.38 | 75.38 | 3,514 |
22 Mar 2024 | 74.62 | 75.12 | 74.41 | 74.49 | 74.49 | 2,965 |
21 Mar 2024 | 75.31 | 75.36 | 74.58 | 75.01 | 75.01 | 3,503 |
20 Mar 2024 | 75.60 | 75.73 | 74.64 | 74.96 | 74.96 | 4,776 |
19 Mar 2024 | 75.42 | 75.89 | 75.33 | 75.72 | 75.72 | 10,234 |
18 Mar 2024 | 74.80 | 75.57 | 74.80 | 75.48 | 75.48 | 9,211 |
15 Mar 2024 | 74.37 | 74.74 | 74.22 | 74.71 | 74.71 | 4,114 |
14 Mar 2024 | 73.64 | 74.50 | 73.64 | 74.50 | 74.50 | 6,875 |
13 Mar 2024 | 72.54 | 73.70 | 72.37 | 73.60 | 73.60 | 5,374 |
12 Mar 2024 | 72.65 | 72.82 | 72.15 | 72.25 | 72.25 | 8,924 |
11 Mar 2024 | 71.67 | 72.45 | 71.59 | 72.45 | 72.45 | 4,371 |
08 Mar 2024 | 72.69 | 73.02 | 71.78 | 72.04 | 72.04 | 6,599 |
07 Mar 2024 | 72.41 | 72.82 | 72.02 | 72.59 | 72.59 | 5,224 |
06 Mar 2024 | 71.98 | 73.08 | 71.97 | 72.43 | 72.43 | 6,841 |
05 Mar 2024 | 72.22 | 72.53 | 71.74 | 71.93 | 71.93 | 6,526 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |