Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 80.82 | 82.10 | 80.26 | 81.55 | 81.55 | 2,793,700 |
25 Jul 2024 | 78.64 | 81.28 | 78.13 | 79.56 | 79.56 | 4,876,800 |
24 Jul 2024 | 80.78 | 81.49 | 79.59 | 79.67 | 79.67 | 4,044,100 |
23 Jul 2024 | 82.08 | 82.98 | 81.80 | 82.26 | 82.26 | 3,539,000 |
22 Jul 2024 | 80.63 | 82.02 | 80.22 | 81.95 | 81.95 | 3,677,400 |
19 Jul 2024 | 79.20 | 80.20 | 78.93 | 79.87 | 79.87 | 2,952,300 |
18 Jul 2024 | 80.58 | 81.83 | 79.13 | 79.63 | 79.63 | 3,805,600 |
17 Jul 2024 | 81.55 | 82.17 | 80.78 | 80.79 | 80.79 | 5,226,800 |
16 Jul 2024 | 80.12 | 82.90 | 79.94 | 82.61 | 82.61 | 4,275,400 |
15 Jul 2024 | 80.05 | 80.79 | 79.55 | 79.58 | 79.58 | 6,032,200 |
12 Jul 2024 | 79.50 | 81.18 | 79.30 | 79.42 | 79.42 | 4,731,100 |
11 Jul 2024 | 78.26 | 79.88 | 77.73 | 79.61 | 79.61 | 10,777,700 |
10 Jul 2024 | 75.98 | 77.11 | 75.48 | 77.07 | 77.07 | 4,429,200 |
09 Jul 2024 | 75.46 | 76.00 | 74.90 | 75.89 | 75.89 | 4,557,100 |
08 Jul 2024 | 74.55 | 74.90 | 74.02 | 74.23 | 74.23 | 3,568,500 |
05 Jul 2024 | 72.91 | 73.73 | 72.32 | 73.67 | 73.67 | 3,796,700 |
03 Jul 2024 | 72.85 | 73.44 | 72.39 | 73.35 | 73.35 | 3,135,600 |
02 Jul 2024 | 71.41 | 72.20 | 71.18 | 72.05 | 72.05 | 6,902,200 |
01 Jul 2024 | 75.10 | 75.42 | 72.69 | 72.96 | 72.96 | 5,193,600 |
28 Jun 2024 | 75.10 | 75.85 | 74.44 | 74.98 | 74.98 | 38,170,100 |
27 Jun 2024 | 72.86 | 74.57 | 72.59 | 74.50 | 74.50 | 8,076,800 |
26 Jun 2024 | 72.40 | 73.06 | 72.06 | 72.72 | 72.72 | 5,288,500 |
25 Jun 2024 | 73.56 | 73.80 | 72.76 | 73.08 | 73.08 | 6,229,000 |
24 Jun 2024 | 75.80 | 76.06 | 74.07 | 74.10 | 74.10 | 6,701,500 |
21 Jun 2024 | 74.54 | 75.92 | 73.58 | 75.77 | 75.77 | 57,072,100 |
20 Jun 2024 | 77.80 | 77.88 | 74.89 | 75.97 | 75.97 | 8,123,200 |
18 Jun 2024 | 79.10 | 79.49 | 77.49 | 77.88 | 77.88 | 8,340,800 |
17 Jun 2024 | 77.42 | 78.77 | 76.97 | 78.72 | 78.72 | 7,811,300 |
14 Jun 2024 | 77.63 | 77.95 | 76.22 | 76.55 | 76.55 | 7,897,000 |
13 Jun 2024 | 78.86 | 79.38 | 78.56 | 79.21 | 79.21 | 8,774,500 |
12 Jun 2024 | 79.85 | 80.53 | 79.23 | 79.68 | 79.68 | 9,069,800 |
11 Jun 2024 | 78.50 | 78.73 | 77.29 | 78.18 | 78.18 | 10,458,800 |
10 Jun 2024 | 78.11 | 79.79 | 78.04 | 79.42 | 79.42 | 8,644,000 |
07 Jun 2024 | 76.81 | 78.04 | 76.61 | 77.82 | 77.82 | 10,472,300 |
06 Jun 2024 | 77.43 | 78.08 | 76.59 | 77.36 | 77.36 | 11,293,500 |
05 Jun 2024 | 77.38 | 78.68 | 76.71 | 78.40 | 78.40 | 5,667,400 |
04 Jun 2024 | 78.05 | 78.85 | 76.11 | 76.92 | 76.92 | 12,032,400 |
03 Jun 2024 | 82.55 | 82.69 | 78.68 | 78.98 | 78.98 | 12,180,800 |
31 May 2024 | 79.68 | 82.42 | 77.60 | 81.76 | 81.76 | 60,095,500 |
30 May 2024 | 78.37 | 79.96 | 78.08 | 79.96 | 79.96 | 5,283,700 |
29 May 2024 | 78.55 | 78.97 | 77.77 | 78.11 | 78.11 | 3,141,900 |
28 May 2024 | 81.49 | 82.18 | 78.77 | 79.25 | 79.25 | 5,486,600 |
24 May 2024 | 80.58 | 82.24 | 80.49 | 81.94 | 81.94 | 3,667,900 |
23 May 2024 | 80.36 | 81.23 | 79.43 | 80.41 | 80.41 | 3,059,000 |
23 May 2024 | 0.35 Dividend | |||||
22 May 2024 | 81.05 | 81.11 | 79.55 | 80.25 | 79.90 | 4,822,900 |
21 May 2024 | 81.55 | 81.55 | 79.93 | 81.11 | 80.76 | 3,688,400 |
20 May 2024 | 82.00 | 82.10 | 81.31 | 81.85 | 81.49 | 2,466,500 |
17 May 2024 | 82.26 | 82.89 | 81.25 | 81.92 | 81.56 | 4,131,700 |
16 May 2024 | 85.89 | 86.21 | 82.65 | 82.88 | 82.52 | 4,119,400 |
15 May 2024 | 82.19 | 85.86 | 82.19 | 85.64 | 85.27 | 7,391,700 |
14 May 2024 | 81.73 | 83.32 | 81.66 | 82.55 | 82.19 | 7,262,600 |
13 May 2024 | 82.86 | 83.83 | 81.97 | 82.12 | 81.76 | 3,959,500 |
10 May 2024 | 84.09 | 85.32 | 83.26 | 83.77 | 83.40 | 5,060,600 |
09 May 2024 | 80.28 | 80.89 | 79.81 | 80.32 | 79.97 | 2,874,400 |
08 May 2024 | 79.67 | 80.25 | 79.41 | 79.78 | 79.43 | 2,367,700 |
07 May 2024 | 81.88 | 81.92 | 80.02 | 80.95 | 80.60 | 2,709,900 |
06 May 2024 | 81.48 | 82.18 | 81.03 | 82.12 | 81.76 | 1,916,000 |
03 May 2024 | 80.23 | 80.92 | 80.08 | 80.44 | 80.09 | 2,535,500 |
02 May 2024 | 77.88 | 79.85 | 77.36 | 79.55 | 79.20 | 2,727,100 |
01 May 2024 | 78.02 | 78.26 | 76.82 | 77.15 | 76.81 | 2,530,100 |
30 Apr 2024 | 79.11 | 79.18 | 77.27 | 77.42 | 77.08 | 2,887,000 |
29 Apr 2024 | 79.64 | 79.78 | 78.64 | 78.86 | 78.52 | 2,468,200 |
26 Apr 2024 | 78.17 | 79.00 | 78.00 | 78.55 | 78.21 | 2,298,900 |
25 Apr 2024 | 76.52 | 77.59 | 76.11 | 77.20 | 76.86 | 4,082,200 |
24 Apr 2024 | 78.50 | 78.90 | 76.44 | 77.63 | 77.29 | 3,007,200 |
23 Apr 2024 | 77.84 | 78.99 | 77.58 | 78.79 | 78.45 | 2,140,600 |
22 Apr 2024 | 76.88 | 78.15 | 76.30 | 77.60 | 77.26 | 3,048,300 |
19 Apr 2024 | 77.53 | 78.06 | 76.55 | 77.05 | 76.71 | 3,029,800 |
18 Apr 2024 | 78.47 | 78.58 | 76.22 | 77.14 | 76.80 | 4,116,800 |
17 Apr 2024 | 80.40 | 80.40 | 78.28 | 78.52 | 78.18 | 2,361,600 |
16 Apr 2024 | 80.38 | 80.59 | 79.08 | 79.17 | 78.82 | 4,216,300 |
15 Apr 2024 | 83.46 | 83.84 | 80.17 | 80.31 | 79.96 | 3,183,900 |
12 Apr 2024 | 83.09 | 83.77 | 81.91 | 82.44 | 82.08 | 3,517,400 |
11 Apr 2024 | 82.85 | 83.71 | 82.80 | 83.46 | 83.10 | 2,780,600 |
10 Apr 2024 | 81.82 | 83.67 | 81.43 | 83.45 | 83.09 | 3,369,800 |
09 Apr 2024 | 84.60 | 85.00 | 82.95 | 83.98 | 83.61 | 3,527,500 |
08 Apr 2024 | 86.22 | 86.67 | 85.36 | 85.69 | 85.32 | 2,577,600 |
05 Apr 2024 | 84.61 | 86.56 | 84.47 | 86.40 | 86.02 | 2,428,700 |
04 Apr 2024 | 84.91 | 85.74 | 84.09 | 84.47 | 84.10 | 2,989,800 |
03 Apr 2024 | 83.77 | 85.61 | 83.67 | 85.49 | 85.12 | 2,919,800 |
02 Apr 2024 | 83.30 | 84.55 | 83.06 | 84.39 | 84.02 | 2,993,300 |
01 Apr 2024 | 86.43 | 86.63 | 84.81 | 84.86 | 84.49 | 1,674,700 |
28 Mar 2024 | 85.97 | 86.74 | 85.62 | 86.26 | 85.88 | 2,496,500 |
27 Mar 2024 | 87.97 | 88.00 | 85.50 | 86.02 | 85.64 | 2,354,800 |
26 Mar 2024 | 86.95 | 87.59 | 86.77 | 87.20 | 86.82 | 2,692,400 |
25 Mar 2024 | 86.52 | 87.33 | 86.30 | 86.94 | 86.56 | 3,479,500 |
22 Mar 2024 | 85.46 | 86.43 | 85.19 | 86.34 | 85.96 | 3,271,300 |
21 Mar 2024 | 85.40 | 86.12 | 85.03 | 85.76 | 85.39 | 3,454,900 |
20 Mar 2024 | 84.92 | 86.20 | 84.84 | 86.07 | 85.69 | 2,784,700 |
19 Mar 2024 | 83.78 | 85.20 | 83.75 | 84.84 | 84.47 | 3,837,700 |
18 Mar 2024 | 83.83 | 84.81 | 83.80 | 84.28 | 83.91 | 3,223,000 |
15 Mar 2024 | 84.27 | 84.62 | 83.19 | 83.40 | 83.04 | 2,761,400 |
14 Mar 2024 | 84.47 | 84.91 | 84.05 | 84.56 | 84.19 | 2,247,200 |
14 Mar 2024 | 0.35 Dividend | |||||
13 Mar 2024 | 84.43 | 84.88 | 83.98 | 84.71 | 83.99 | 2,548,700 |
12 Mar 2024 | 81.91 | 84.06 | 81.86 | 83.88 | 83.17 | 4,112,600 |
11 Mar 2024 | 81.32 | 82.52 | 80.13 | 82.29 | 81.59 | 4,747,900 |
08 Mar 2024 | 82.85 | 83.33 | 81.14 | 81.17 | 80.48 | 3,419,800 |
07 Mar 2024 | 82.70 | 82.97 | 82.17 | 82.55 | 81.85 | 3,603,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |