Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jul 2024 | 55.42 | 56.09 | 55.31 | 55.80 | 55.80 | 156,391,184 |
26 Jul 2024 | 55.24 | 55.52 | 52.35 | 53.56 | 53.56 | 292,233,962 |
25 Jul 2024 | 56.53 | 56.91 | 54.95 | 55.24 | 55.24 | 196,499,296 |
24 Jul 2024 | 55.14 | 56.58 | 54.70 | 56.53 | 56.53 | 240,905,718 |
23 Jul 2024 | 57.21 | 57.66 | 54.82 | 55.14 | 55.14 | 368,818,622 |
22 Jul 2024 | 56.57 | 57.24 | 55.44 | 57.21 | 57.21 | 197,698,137 |
21 Jul 2024 | 56.88 | 57.18 | 56.13 | 56.57 | 56.57 | 166,819,269 |
20 Jul 2024 | 55.30 | 57.40 | 54.06 | 56.88 | 56.88 | 245,345,990 |
19 Jul 2024 | 54.90 | 56.16 | 54.50 | 55.30 | 55.30 | 192,908,096 |
18 Jul 2024 | 56.41 | 57.21 | 54.86 | 54.90 | 54.90 | 230,492,313 |
17 Jul 2024 | 55.85 | 57.11 | 54.45 | 56.41 | 56.41 | 294,941,195 |
16 Jul 2024 | 53.96 | 55.92 | 53.80 | 55.87 | 55.87 | 272,564,675 |
15 Jul 2024 | 53.82 | 55.51 | 54.60 | 53.96 | 53.96 | 176,797,098 |
14 Jul 2024 | 53.38 | 54.38 | 53.36 | 53.82 | 53.82 | 182,606,671 |
13 Jul 2024 | 52.18 | 53.39 | 51.80 | 53.38 | 53.38 | 238,018,630 |
12 Jul 2024 | 52.08 | 53.35 | 51.77 | 52.18 | 52.18 | 197,371,814 |
11 Jul 2024 | 51.08 | 52.32 | 50.51 | 52.08 | 52.08 | 183,515,825 |
10 Jul 2024 | 50.62 | 51.67 | 50.28 | 51.08 | 51.08 | 177,820,245 |
09 Jul 2024 | 48.46 | 51.60 | 46.41 | 50.62 | 50.62 | 309,847,394 |
08 Jul 2024 | 51.08 | 51.16 | 48.19 | 48.46 | 48.46 | 186,851,454 |
07 Jul 2024 | 48.30 | 51.20 | 48.09 | 51.08 | 51.08 | 208,044,769 |
06 Jul 2024 | 51.20 | 51.27 | 45.00 | 48.30 | 48.30 | 557,488,664 |
05 Jul 2024 | 56.53 | 56.71 | 51.13 | 51.21 | 51.21 | 352,103,563 |
04 Jul 2024 | 59.80 | 59.94 | 56.34 | 56.54 | 56.54 | 310,034,052 |
03 Jul 2024 | 58.79 | 59.93 | 58.73 | 59.79 | 59.79 | 178,815,878 |
02 Jul 2024 | 59.51 | 59.88 | 58.53 | 58.79 | 58.79 | 204,475,409 |
01 Jul 2024 | 59.22 | 59.91 | 58.56 | 59.52 | 59.52 | 224,910,132 |
30 Jun 2024 | 57.53 | 60.55 | 57.53 | 59.23 | 59.23 | 233,742,762 |
29 Jun 2024 | 57.83 | 58.95 | 57.46 | 57.53 | 57.53 | 289,379,395 |
28 Jun 2024 | 56.22 | 57.91 | 55.81 | 57.83 | 57.83 | 217,021,743 |
27 Jun 2024 | 56.27 | 56.67 | 55.86 | 56.23 | 56.23 | 219,132,651 |
26 Jun 2024 | 54.95 | 56.66 | 54.73 | 56.27 | 56.27 | 247,440,901 |
25 Jun 2024 | 58.06 | 58.06 | 53.55 | 54.95 | 54.95 | 422,174,874 |
24 Jun 2024 | 58.92 | 59.24 | 58.06 | 58.06 | 58.06 | 166,240,909 |
23 Jun 2024 | 58.58 | 59.14 | 58.18 | 58.92 | 58.92 | 156,076,061 |
22 Jun 2024 | 59.00 | 59.00 | 57.30 | 58.58 | 58.58 | 282,946,171 |
21 Jun 2024 | 57.94 | 59.32 | 57.89 | 59.01 | 59.01 | 259,239,940 |
20 Jun 2024 | 57.15 | 58.93 | 57.10 | 57.94 | 57.94 | 231,852,340 |
19 Jun 2024 | 60.26 | 60.31 | 55.83 | 57.15 | 57.15 | 483,997,902 |
18 Jun 2024 | 62.22 | 62.40 | 59.36 | 60.27 | 60.27 | 294,344,617 |
17 Jun 2024 | 62.50 | 63.13 | 61.98 | 62.21 | 62.21 | 168,547,691 |
16 Jun 2024 | 61.19 | 62.62 | 61.15 | 62.50 | 62.50 | 186,066,592 |
15 Jun 2024 | 62.05 | 63.31 | 60.34 | 61.19 | 61.19 | 297,958,940 |
14 Jun 2024 | 61.32 | 62.45 | 60.56 | 62.05 | 62.05 | 273,230,145 |
13 Jun 2024 | 60.67 | 61.79 | 60.08 | 61.32 | 61.32 | 305,690,430 |
12 Jun 2024 | 62.56 | 62.49 | 59.85 | 60.66 | 60.66 | 445,017,844 |
11 Jun 2024 | 63.25 | 63.25 | 62.26 | 62.55 | 62.55 | 271,546,646 |
10 Jun 2024 | 62.85 | 63.52 | 62.52 | 63.25 | 63.25 | 224,718,601 |
09 Jun 2024 | 62.92 | 63.16 | 62.10 | 62.85 | 62.85 | 223,537,033 |
08 Jun 2024 | 65.81 | 66.31 | 60.17 | 62.92 | 62.92 | 464,528,282 |
07 Jun 2024 | 66.76 | 67.01 | 65.81 | 65.81 | 65.81 | 236,875,820 |
06 Jun 2024 | 65.49 | 66.77 | 65.41 | 66.76 | 66.76 | 233,655,576 |
05 Jun 2024 | 64.64 | 65.50 | 63.62 | 65.49 | 65.49 | 252,547,533 |
04 Jun 2024 | 65.17 | 66.07 | 64.58 | 64.64 | 64.64 | 252,674,128 |
03 Jun 2024 | 65.50 | 65.50 | 64.55 | 65.17 | 65.17 | 204,514,422 |
02 Jun 2024 | 65.35 | 65.67 | 65.09 | 65.51 | 65.51 | 156,416,937 |
01 Jun 2024 | 66.32 | 66.44 | 64.56 | 65.35 | 65.35 | 244,259,253 |
31 May 2024 | 65.74 | 67.08 | 64.56 | 66.32 | 66.32 | 293,903,259 |
30 May 2024 | 65.37 | 66.19 | 64.84 | 65.74 | 65.74 | 255,970,968 |
29 May 2024 | 66.72 | 66.84 | 64.42 | 65.37 | 65.37 | 318,345,538 |
28 May 2024 | 65.89 | 67.58 | 65.83 | 66.72 | 66.72 | 260,346,549 |
27 May 2024 | 66.69 | 66.88 | 66.03 | 65.89 | 65.89 | 204,791,083 |
26 May 2024 | 66.70 | 67.41 | 66.33 | 66.69 | 66.69 | 205,972,796 |
25 May 2024 | 67.29 | 68.02 | 66.02 | 66.70 | 66.70 | 356,951,157 |
24 May 2024 | 67.38 | 68.83 | 64.50 | 67.29 | 67.29 | 555,644,542 |
23 May 2024 | 69.40 | 69.53 | 66.83 | 67.38 | 67.38 | 359,231,164 |
22 May 2024 | 69.71 | 70.37 | 68.51 | 69.40 | 69.40 | 493,154,755 |
21 May 2024 | 64.71 | 70.02 | 64.71 | 69.71 | 69.71 | 384,304,489 |
20 May 2024 | 66.01 | 66.41 | 64.48 | 64.71 | 64.71 | 193,540,353 |
19 May 2024 | 66.26 | 66.60 | 65.82 | 66.01 | 66.01 | 197,218,081 |
18 May 2024 | 65.07 | 66.30 | 64.79 | 66.26 | 66.26 | 248,027,334 |
17 May 2024 | 65.05 | 65.64 | 64.33 | 65.07 | 65.07 | 255,860,341 |
16 May 2024 | 62.56 | 65.22 | 62.08 | 65.05 | 65.05 | 297,383,186 |
15 May 2024 | 64.18 | 64.76 | 62.57 | 62.56 | 62.56 | 311,309,838 |
14 May 2024 | 64.99 | 65.82 | 63.13 | 64.18 | 64.18 | 267,297,562 |
13 May 2024 | 64.95 | 65.82 | 64.89 | 64.99 | 64.99 | 159,684,959 |
12 May 2024 | 64.05 | 65.63 | 64.05 | 64.95 | 64.95 | 191,524,902 |
11 May 2024 | 66.31 | 66.59 | 63.62 | 64.05 | 64.05 | 250,917,505 |
10 May 2024 | 65.35 | 66.32 | 64.57 | 66.31 | 66.31 | 240,789,110 |
09 May 2024 | 64.65 | 65.71 | 63.59 | 65.35 | 65.35 | 290,380,200 |
08 May 2024 | 64.31 | 65.99 | 63.73 | 64.65 | 64.65 | 267,490,237 |
07 May 2024 | 64.89 | 66.76 | 63.81 | 64.31 | 64.31 | 319,406,880 |
06 May 2024 | 65.10 | 65.14 | 64.19 | 64.89 | 64.89 | 212,279,297 |
05 May 2024 | 65.29 | 66.09 | 65.07 | 65.10 | 65.10 | 201,483,940 |
04 May 2024 | 63.89 | 65.83 | 63.29 | 65.29 | 65.29 | 244,457,804 |
03 May 2024 | 63.90 | 64.72 | 62.82 | 63.89 | 63.89 | 249,666,836 |
02 May 2024 | 63.65 | 64.30 | 60.00 | 63.90 | 63.90 | 371,200,217 |
01 May 2024 | 66.50 | 67.25 | 62.06 | 63.65 | 63.65 | 328,132,422 |
30 Apr 2024 | 67.11 | 68.29 | 65.36 | 66.50 | 66.50 | 305,787,540 |
29 Apr 2024 | 67.17 | 68.34 | 66.93 | 67.11 | 67.11 | 237,707,650 |
28 Apr 2024 | 70.46 | 70.76 | 66.74 | 67.17 | 67.17 | 345,456,472 |
27 Apr 2024 | 67.00 | 70.86 | 66.54 | 70.46 | 70.46 | 480,568,408 |
26 Apr 2024 | 66.75 | 67.95 | 65.91 | 67.00 | 67.00 | 364,527,843 |
25 Apr 2024 | 68.34 | 70.50 | 66.16 | 66.75 | 66.75 | 418,152,332 |
24 Apr 2024 | 69.21 | 69.00 | 67.86 | 68.34 | 68.34 | 253,643,839 |
23 Apr 2024 | 68.01 | 69.92 | 67.87 | 69.21 | 69.21 | 307,208,484 |
22 Apr 2024 | 68.79 | 69.27 | 67.09 | 68.01 | 68.01 | 240,334,648 |
21 Apr 2024 | 65.41 | 69.44 | 65.04 | 68.79 | 68.79 | 277,238,348 |
20 Apr 2024 | 64.98 | 66.27 | 61.46 | 65.41 | 65.41 | 391,349,170 |
19 Apr 2024 | 64.37 | 66.06 | 63.34 | 64.98 | 64.98 | 404,233,004 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |