Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 78.90 | 81.10 | 78.90 | 80.75 | 80.75 | 8,599,363 |
25 Jul 2024 | 86.00 | 86.00 | 78.60 | 81.05 | 81.05 | 15,788,384 |
24 Jul 2024 | 84.60 | 85.10 | 83.35 | 84.35 | 84.35 | 6,964,631 |
23 Jul 2024 | 83.20 | 84.55 | 83.20 | 83.65 | 83.65 | 5,575,430 |
22 Jul 2024 | 85.00 | 89.00 | 84.10 | 84.10 | 84.10 | 9,457,269 |
19 Jul 2024 | 83.20 | 85.60 | 83.20 | 84.00 | 84.00 | 4,432,756 |
18 Jul 2024 | 83.30 | 85.50 | 83.25 | 84.50 | 84.50 | 7,247,017 |
17 Jul 2024 | 83.00 | 84.55 | 82.40 | 83.35 | 83.35 | 6,742,536 |
16 Jul 2024 | 82.85 | 83.80 | 82.74 | 83.05 | 83.05 | 7,583,101 |
15 Jul 2024 | 82.70 | 84.00 | 81.95 | 83.35 | 83.35 | 4,501,127 |
12 Jul 2024 | 84.55 | 84.85 | 82.90 | 83.15 | 83.15 | 5,636,450 |
11 Jul 2024 | 83.00 | 84.85 | 82.00 | 83.80 | 83.80 | 5,458,888 |
10 Jul 2024 | 81.50 | 83.75 | 78.05 | 82.50 | 82.50 | 10,802,167 |
09 Jul 2024 | 83.35 | 84.35 | 82.70 | 83.00 | 83.00 | 4,794,004 |
08 Jul 2024 | 83.55 | 84.75 | 82.30 | 83.90 | 83.90 | 7,524,634 |
05 Jul 2024 | 82.90 | 84.75 | 82.60 | 83.90 | 83.90 | 8,292,702 |
04 Jul 2024 | 83.50 | 84.05 | 82.00 | 82.80 | 82.80 | 3,979,367 |
03 Jul 2024 | 80.70 | 83.05 | 75.55 | 83.05 | 83.05 | 6,228,249 |
02 Jul 2024 | 79.10 | 80.85 | 79.05 | 80.45 | 80.45 | 4,663,305 |
01 Jul 2024 | 80.65 | 82.35 | 79.90 | 79.90 | 79.90 | 5,462,754 |
28 Jun 2024 | 81.30 | 81.40 | 80.45 | 80.50 | 80.50 | 3,613,226 |
27 Jun 2024 | 79.80 | 81.35 | 79.65 | 80.80 | 80.80 | 5,387,115 |
26 Jun 2024 | 81.30 | 81.50 | 79.75 | 79.85 | 79.85 | 14,359,906 |
25 Jun 2024 | 82.05 | 82.70 | 79.60 | 81.20 | 81.20 | 29,751,513 |
24 Jun 2024 | 80.50 | 82.85 | 76.20 | 82.20 | 82.20 | 13,417,758 |
21 Jun 2024 | 78.00 | 80.85 | 77.20 | 80.30 | 80.30 | 54,934,914 |
20 Jun 2024 | 74.55 | 77.35 | 74.55 | 76.70 | 76.70 | 5,023,661 |
19 Jun 2024 | 74.60 | 76.55 | 74.60 | 76.00 | 76.00 | 8,284,711 |
18 Jun 2024 | 76.20 | 77.20 | 76.05 | 76.05 | 76.05 | 6,879,585 |
17 Jun 2024 | 75.85 | 77.05 | 74.85 | 76.15 | 76.15 | 7,416,609 |
14 Jun 2024 | 77.65 | 77.65 | 74.85 | 75.70 | 75.70 | 7,230,177 |
13 Jun 2024 | 77.40 | 78.35 | 75.60 | 76.00 | 76.00 | 6,305,367 |
12 Jun 2024 | 76.10 | 79.10 | 75.45 | 78.50 | 78.50 | 7,398,985 |
11 Jun 2024 | 80.00 | 80.00 | 76.95 | 77.15 | 77.15 | 7,643,976 |
10 Jun 2024 | 78.10 | 79.55 | 77.60 | 78.20 | 78.20 | 5,824,620 |
07 Jun 2024 | 77.30 | 79.45 | 77.30 | 79.05 | 79.05 | 6,719,967 |
06 Jun 2024 | 78.75 | 79.00 | 74.35 | 78.95 | 78.95 | 4,279,948 |
05 Jun 2024 | 78.20 | 79.55 | 78.20 | 78.60 | 78.60 | 23,619,274 |
04 Jun 2024 | 79.00 | 79.50 | 77.30 | 78.40 | 78.40 | 5,712,286 |
03 Jun 2024 | 79.40 | 81.05 | 78.45 | 78.90 | 78.90 | 6,702,418 |
31 May 2024 | 78.60 | 79.80 | 77.50 | 79.60 | 79.60 | 11,564,429 |
30 May 2024 | 76.60 | 78.66 | 75.95 | 78.00 | 78.00 | 7,864,939 |
29 May 2024 | 77.85 | 79.50 | 76.33 | 76.75 | 76.75 | 5,626,182 |
28 May 2024 | 78.00 | 78.95 | 77.15 | 78.05 | 78.05 | 7,109,471 |
24 May 2024 | 74.65 | 77.20 | 72.55 | 77.20 | 77.20 | 8,444,470 |
23 May 2024 | 77.95 | 77.95 | 75.65 | 75.65 | 75.65 | 13,647,709 |
22 May 2024 | 78.20 | 78.65 | 75.15 | 77.10 | 77.10 | 6,983,558 |
21 May 2024 | 77.70 | 78.85 | 77.00 | 78.55 | 78.55 | 6,162,887 |
20 May 2024 | 76.60 | 79.40 | 75.55 | 77.70 | 77.70 | 5,312,062 |
17 May 2024 | 79.15 | 79.75 | 77.35 | 78.40 | 78.40 | 6,217,464 |
16 May 2024 | 78.70 | 79.50 | 77.40 | 78.80 | 78.80 | 4,191,771 |
15 May 2024 | 78.70 | 82.55 | 77.95 | 78.30 | 78.30 | 12,914,509 |
14 May 2024 | 77.10 | 79.20 | 76.95 | 79.20 | 79.20 | 9,310,722 |
13 May 2024 | 78.55 | 79.15 | 76.25 | 76.95 | 76.95 | 22,103,741 |
10 May 2024 | 76.80 | 78.55 | 76.55 | 78.30 | 78.30 | 13,616,417 |
09 May 2024 | 74.00 | 76.65 | 73.89 | 76.60 | 76.60 | 19,301,271 |
08 May 2024 | 73.30 | 74.35 | 72.30 | 74.35 | 74.35 | 10,704,971 |
07 May 2024 | 73.30 | 73.30 | 72.10 | 72.45 | 72.45 | 9,457,947 |
03 May 2024 | 72.30 | 73.25 | 71.85 | 72.00 | 72.00 | 24,452,095 |
02 May 2024 | 70.30 | 71.90 | 69.50 | 71.80 | 71.80 | 6,557,012 |
01 May 2024 | 69.80 | 70.70 | 69.65 | 70.20 | 70.20 | 6,610,039 |
30 Apr 2024 | 72.35 | 72.40 | 70.30 | 70.30 | 70.30 | 11,787,149 |
29 Apr 2024 | 71.00 | 72.10 | 70.14 | 72.10 | 72.10 | 5,852,194 |
26 Apr 2024 | 70.65 | 70.95 | 70.09 | 70.50 | 70.50 | 6,178,192 |
25 Apr 2024 | 68.90 | 70.60 | 68.60 | 70.05 | 70.05 | 6,092,224 |
24 Apr 2024 | 71.10 | 71.10 | 69.95 | 70.30 | 70.30 | 8,512,672 |
23 Apr 2024 | 70.00 | 71.05 | 70.00 | 70.75 | 70.75 | 8,330,263 |
22 Apr 2024 | 71.25 | 71.50 | 70.14 | 71.15 | 71.15 | 8,981,267 |
19 Apr 2024 | 69.30 | 70.00 | 68.50 | 69.85 | 69.85 | 13,170,705 |
18 Apr 2024 | 69.30 | 70.00 | 68.50 | 70.00 | 70.00 | 7,770,790 |
17 Apr 2024 | 69.20 | 69.60 | 68.50 | 68.90 | 68.90 | 11,157,352 |
16 Apr 2024 | 69.10 | 70.00 | 68.75 | 69.25 | 69.25 | 9,435,981 |
15 Apr 2024 | 70.70 | 71.25 | 70.25 | 70.45 | 70.45 | 6,835,707 |
12 Apr 2024 | 71.10 | 71.40 | 70.45 | 70.70 | 70.70 | 7,798,981 |
11 Apr 2024 | 71.25 | 71.45 | 69.72 | 70.70 | 70.70 | 11,489,951 |
11 Apr 2024 | 3.3 Dividend | |||||
10 Apr 2024 | 73.00 | 74.50 | 72.40 | 73.20 | 69.90 | 23,853,863 |
09 Apr 2024 | 72.55 | 74.40 | 72.55 | 73.10 | 69.80 | 10,995,971 |
08 Apr 2024 | 72.15 | 74.51 | 72.15 | 73.75 | 70.43 | 6,276,893 |
05 Apr 2024 | 74.30 | 75.55 | 73.50 | 73.95 | 70.62 | 7,619,081 |
04 Apr 2024 | 73.20 | 76.35 | 73.20 | 75.10 | 71.71 | 6,763,000 |
03 Apr 2024 | 75.00 | 75.26 | 72.85 | 74.85 | 71.48 | 9,313,251 |
02 Apr 2024 | 73.80 | 74.55 | 73.10 | 73.55 | 70.23 | 9,004,242 |
28 Mar 2024 | 73.64 | 74.05 | 72.96 | 73.90 | 70.57 | 10,207,464 |
27 Mar 2024 | 73.60 | 73.86 | 72.48 | 73.40 | 70.09 | 5,458,664 |
26 Mar 2024 | 71.88 | 73.64 | 71.62 | 73.30 | 70.00 | 5,583,227 |
25 Mar 2024 | 71.20 | 72.10 | 70.62 | 71.98 | 68.74 | 7,067,089 |
22 Mar 2024 | 71.58 | 71.96 | 70.72 | 71.06 | 67.86 | 6,555,032 |
21 Mar 2024 | 71.58 | 72.00 | 70.47 | 71.06 | 67.86 | 8,764,853 |
20 Mar 2024 | 72.00 | 72.54 | 70.42 | 70.68 | 67.49 | 10,479,928 |
19 Mar 2024 | 72.42 | 72.90 | 71.20 | 71.56 | 68.33 | 8,677,120 |
18 Mar 2024 | 71.08 | 72.90 | 71.08 | 72.52 | 69.25 | 6,900,593 |
15 Mar 2024 | 71.80 | 72.92 | 70.86 | 71.28 | 68.07 | 50,728,383 |
14 Mar 2024 | 71.30 | 71.71 | 70.80 | 71.10 | 67.89 | 7,917,239 |
13 Mar 2024 | 70.96 | 71.32 | 69.76 | 71.16 | 67.95 | 13,103,834 |
12 Mar 2024 | 71.06 | 71.50 | 69.96 | 71.06 | 67.86 | 9,670,849 |
11 Mar 2024 | 70.10 | 70.44 | 68.86 | 70.44 | 67.26 | 10,057,024 |
08 Mar 2024 | 68.88 | 71.30 | 68.08 | 70.54 | 67.36 | 21,074,014 |
07 Mar 2024 | 64.00 | 68.96 | 63.10 | 68.38 | 65.30 | 29,050,567 |
06 Mar 2024 | 59.92 | 62.00 | 59.62 | 60.96 | 58.21 | 13,900,568 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |