Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 78.62 | 79.45 | 78.32 | 78.70 | 78.70 | 4,574,100 |
25 Jul 2024 | 79.63 | 81.46 | 78.40 | 78.46 | 78.46 | 6,357,000 |
24 Jul 2024 | 79.58 | 80.36 | 78.93 | 79.97 | 79.97 | 5,658,500 |
23 Jul 2024 | 79.45 | 79.66 | 78.81 | 79.40 | 79.40 | 5,022,800 |
22 Jul 2024 | 79.55 | 80.08 | 79.08 | 79.30 | 79.30 | 5,904,400 |
19 Jul 2024 | 81.58 | 81.67 | 79.41 | 79.48 | 79.48 | 9,292,800 |
18 Jul 2024 | 80.45 | 83.63 | 80.08 | 81.21 | 81.21 | 8,427,800 |
17 Jul 2024 | 77.95 | 81.56 | 77.94 | 81.26 | 81.26 | 9,848,100 |
16 Jul 2024 | 77.04 | 78.20 | 76.68 | 78.10 | 78.10 | 6,811,000 |
15 Jul 2024 | 77.82 | 78.01 | 76.96 | 77.08 | 77.08 | 4,497,800 |
12 Jul 2024 | 78.20 | 78.66 | 77.82 | 77.95 | 77.95 | 5,661,400 |
11 Jul 2024 | 77.43 | 78.21 | 77.19 | 78.07 | 78.07 | 6,224,600 |
10 Jul 2024 | 76.84 | 77.09 | 76.33 | 77.06 | 77.06 | 6,736,300 |
09 Jul 2024 | 76.84 | 76.99 | 75.96 | 76.88 | 76.88 | 6,142,600 |
08 Jul 2024 | 77.43 | 77.60 | 76.58 | 76.84 | 76.84 | 5,606,500 |
05 Jul 2024 | 77.07 | 77.93 | 76.70 | 77.61 | 77.61 | 4,370,000 |
03 Jul 2024 | 77.32 | 77.75 | 77.08 | 77.17 | 77.17 | 2,838,400 |
02 Jul 2024 | 76.85 | 77.50 | 76.52 | 77.37 | 77.37 | 7,111,800 |
01 Jul 2024 | 78.40 | 79.38 | 76.93 | 77.12 | 77.12 | 7,111,800 |
28 Jun 2024 | 78.74 | 79.27 | 78.26 | 78.71 | 78.71 | 8,917,200 |
28 Jun 2024 | 0.7 Dividend | |||||
27 Jun 2024 | 80.00 | 80.07 | 78.71 | 79.33 | 78.63 | 8,044,800 |
26 Jun 2024 | 79.50 | 80.23 | 79.17 | 80.05 | 79.34 | 5,737,600 |
25 Jun 2024 | 81.19 | 81.24 | 79.71 | 80.41 | 79.70 | 5,327,200 |
24 Jun 2024 | 81.76 | 81.98 | 80.74 | 81.04 | 80.32 | 6,798,700 |
21 Jun 2024 | 80.17 | 81.71 | 79.93 | 81.64 | 80.92 | 11,096,000 |
20 Jun 2024 | 79.16 | 80.35 | 78.95 | 80.17 | 79.46 | 7,139,700 |
18 Jun 2024 | 79.92 | 80.35 | 79.17 | 79.75 | 79.05 | 7,011,900 |
17 Jun 2024 | 80.26 | 80.50 | 79.26 | 79.95 | 79.24 | 5,435,400 |
14 Jun 2024 | 81.15 | 81.54 | 80.52 | 81.04 | 80.32 | 3,689,000 |
13 Jun 2024 | 82.00 | 82.00 | 80.85 | 81.66 | 80.94 | 5,934,400 |
12 Jun 2024 | 82.27 | 82.93 | 81.92 | 82.23 | 81.50 | 5,549,100 |
11 Jun 2024 | 83.04 | 83.04 | 81.87 | 81.95 | 81.23 | 5,340,400 |
10 Jun 2024 | 83.72 | 83.95 | 82.61 | 83.14 | 82.41 | 4,966,500 |
07 Jun 2024 | 82.25 | 84.22 | 82.16 | 84.07 | 83.33 | 7,038,900 |
06 Jun 2024 | 82.43 | 82.97 | 81.86 | 82.34 | 81.61 | 7,366,600 |
05 Jun 2024 | 83.10 | 83.18 | 81.72 | 82.31 | 81.58 | 7,058,300 |
04 Jun 2024 | 81.78 | 83.38 | 81.51 | 83.27 | 82.54 | 6,331,200 |
03 Jun 2024 | 81.51 | 82.47 | 81.12 | 82.12 | 81.40 | 6,151,100 |
31 May 2024 | 80.72 | 81.48 | 80.62 | 81.37 | 80.65 | 11,406,000 |
30 May 2024 | 80.97 | 81.40 | 80.46 | 80.60 | 79.89 | 8,871,600 |
29 May 2024 | 81.34 | 81.94 | 80.75 | 81.49 | 80.77 | 7,910,500 |
28 May 2024 | 82.13 | 82.74 | 81.87 | 82.00 | 81.28 | 7,479,000 |
24 May 2024 | 80.99 | 82.35 | 80.88 | 82.29 | 81.56 | 8,732,300 |
23 May 2024 | 83.57 | 84.11 | 81.22 | 81.38 | 80.66 | 10,712,300 |
22 May 2024 | 84.88 | 85.90 | 84.88 | 85.76 | 85.00 | 8,527,900 |
21 May 2024 | 84.54 | 85.29 | 84.50 | 85.17 | 84.42 | 4,131,600 |
20 May 2024 | 85.42 | 85.85 | 84.45 | 84.51 | 83.76 | 5,513,000 |
17 May 2024 | 85.83 | 86.17 | 85.10 | 85.92 | 85.16 | 8,236,300 |
16 May 2024 | 84.74 | 85.72 | 84.61 | 85.64 | 84.88 | 5,506,800 |
15 May 2024 | 84.69 | 84.89 | 83.69 | 84.72 | 83.97 | 6,227,200 |
14 May 2024 | 83.73 | 84.61 | 83.62 | 84.30 | 83.56 | 4,053,700 |
13 May 2024 | 83.10 | 83.85 | 83.07 | 83.52 | 82.78 | 4,950,800 |
10 May 2024 | 83.00 | 83.06 | 82.28 | 82.84 | 82.11 | 4,217,700 |
09 May 2024 | 81.66 | 82.78 | 81.57 | 82.76 | 82.03 | 5,545,600 |
08 May 2024 | 81.48 | 82.02 | 81.37 | 81.55 | 80.83 | 4,175,600 |
07 May 2024 | 82.18 | 82.28 | 81.67 | 81.90 | 81.18 | 4,939,700 |
06 May 2024 | 82.52 | 82.56 | 81.26 | 81.76 | 81.04 | 3,676,100 |
03 May 2024 | 81.07 | 81.92 | 81.01 | 81.69 | 80.97 | 4,987,200 |
02 May 2024 | 81.44 | 81.73 | 80.13 | 80.92 | 80.21 | 6,338,700 |
01 May 2024 | 79.99 | 81.73 | 79.99 | 80.89 | 80.18 | 5,366,100 |
30 Apr 2024 | 80.02 | 80.68 | 79.76 | 80.24 | 79.53 | 6,487,200 |
29 Apr 2024 | 79.62 | 81.12 | 79.52 | 80.86 | 80.15 | 6,029,700 |
26 Apr 2024 | 79.40 | 79.85 | 78.95 | 79.74 | 79.04 | 5,024,900 |
25 Apr 2024 | 80.04 | 80.35 | 78.78 | 79.25 | 78.55 | 5,624,100 |
24 Apr 2024 | 80.77 | 80.83 | 80.01 | 80.38 | 79.67 | 5,028,900 |
23 Apr 2024 | 80.96 | 81.34 | 80.62 | 81.29 | 80.57 | 5,296,200 |
22 Apr 2024 | 79.87 | 80.90 | 79.40 | 80.57 | 79.86 | 4,962,600 |
19 Apr 2024 | 79.53 | 79.64 | 79.09 | 79.48 | 78.78 | 6,756,900 |
18 Apr 2024 | 79.25 | 79.30 | 78.43 | 79.19 | 78.49 | 6,065,600 |
17 Apr 2024 | 79.41 | 79.85 | 78.95 | 79.08 | 78.38 | 5,640,100 |
16 Apr 2024 | 80.34 | 80.49 | 78.79 | 79.25 | 78.55 | 7,674,500 |
15 Apr 2024 | 80.96 | 81.50 | 79.87 | 80.23 | 79.52 | 7,500,200 |
12 Apr 2024 | 81.74 | 81.79 | 79.56 | 80.13 | 79.42 | 6,562,700 |
11 Apr 2024 | 82.92 | 83.06 | 82.12 | 82.17 | 81.44 | 5,241,200 |
10 Apr 2024 | 82.85 | 83.29 | 81.83 | 82.33 | 81.60 | 6,509,400 |
09 Apr 2024 | 83.38 | 83.83 | 83.00 | 83.80 | 83.06 | 5,681,100 |
08 Apr 2024 | 84.26 | 84.35 | 82.48 | 82.91 | 82.18 | 8,725,300 |
05 Apr 2024 | 83.44 | 84.68 | 83.10 | 84.56 | 83.81 | 4,935,800 |
04 Apr 2024 | 85.34 | 85.40 | 83.75 | 83.92 | 83.18 | 6,797,100 |
03 Apr 2024 | 85.47 | 85.73 | 84.73 | 85.00 | 84.25 | 5,887,400 |
02 Apr 2024 | 86.86 | 86.91 | 84.95 | 85.20 | 84.45 | 6,007,200 |
01 Apr 2024 | 86.84 | 87.18 | 86.43 | 87.02 | 86.25 | 4,727,300 |
28 Mar 2024 | 87.10 | 87.73 | 86.93 | 87.15 | 86.38 | 7,579,500 |
27 Mar 2024 | 84.19 | 87.03 | 84.10 | 86.92 | 86.15 | 8,220,100 |
26 Mar 2024 | 83.50 | 83.87 | 83.05 | 83.70 | 82.96 | 4,806,700 |
25 Mar 2024 | 82.81 | 83.40 | 82.72 | 83.24 | 82.51 | 5,481,300 |
22 Mar 2024 | 83.70 | 83.86 | 82.93 | 83.08 | 82.35 | 5,181,300 |
21 Mar 2024 | 83.57 | 83.99 | 83.09 | 83.41 | 82.67 | 6,233,800 |
21 Mar 2024 | 0.69 Dividend | |||||
20 Mar 2024 | 83.75 | 84.18 | 83.54 | 84.04 | 82.61 | 4,191,700 |
19 Mar 2024 | 83.69 | 84.15 | 83.30 | 84.11 | 82.68 | 4,903,000 |
18 Mar 2024 | 83.80 | 84.06 | 83.34 | 83.66 | 82.24 | 4,783,800 |
15 Mar 2024 | 83.44 | 84.01 | 82.82 | 83.57 | 82.15 | 17,081,800 |
14 Mar 2024 | 84.52 | 84.71 | 83.99 | 84.39 | 82.96 | 7,836,100 |
13 Mar 2024 | 86.01 | 86.35 | 84.79 | 85.08 | 83.64 | 5,908,200 |
12 Mar 2024 | 85.15 | 86.09 | 84.90 | 85.74 | 84.29 | 4,562,200 |
11 Mar 2024 | 84.54 | 85.63 | 84.54 | 85.50 | 84.05 | 5,539,000 |
08 Mar 2024 | 85.48 | 86.27 | 84.92 | 85.13 | 83.69 | 6,561,200 |
07 Mar 2024 | 86.00 | 86.43 | 84.68 | 85.15 | 83.71 | 6,177,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |