Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 79.18 | 79.62 | 79.06 | 79.54 | 79.54 | 279,388 |
25 Jul 2024 | 78.68 | 79.06 | 77.98 | 79.06 | 79.06 | 494,099 |
24 Jul 2024 | 79.40 | 79.48 | 78.74 | 79.04 | 79.04 | 717,969 |
23 Jul 2024 | 80.50 | 80.50 | 79.50 | 79.56 | 79.56 | 689,941 |
22 Jul 2024 | 79.00 | 81.04 | 79.00 | 80.64 | 80.64 | 1,044,922 |
19 Jul 2024 | 78.88 | 79.14 | 78.34 | 78.60 | 78.60 | 490,231 |
18 Jul 2024 | 78.92 | 79.36 | 78.50 | 79.24 | 79.24 | 538,853 |
17 Jul 2024 | 78.46 | 78.96 | 78.00 | 78.60 | 78.60 | 540,089 |
16 Jul 2024 | 78.86 | 79.10 | 78.24 | 78.46 | 78.46 | 530,713 |
15 Jul 2024 | 81.10 | 81.10 | 77.54 | 78.64 | 78.64 | 2,671,003 |
12 Jul 2024 | 81.32 | 81.98 | 81.00 | 81.88 | 81.88 | 508,077 |
11 Jul 2024 | 80.92 | 81.66 | 80.70 | 81.44 | 81.44 | 366,844 |
10 Jul 2024 | 80.04 | 80.76 | 79.80 | 80.46 | 80.46 | 547,471 |
09 Jul 2024 | 82.00 | 82.00 | 79.94 | 80.04 | 80.04 | 882,166 |
08 Jul 2024 | 82.76 | 83.06 | 82.02 | 82.04 | 82.04 | 523,613 |
05 Jul 2024 | 84.72 | 84.74 | 82.92 | 83.00 | 83.00 | 1,948,475 |
04 Jul 2024 | 84.34 | 85.40 | 84.34 | 84.74 | 84.74 | 593,496 |
03 Jul 2024 | 84.20 | 84.52 | 83.76 | 84.22 | 84.22 | 314,498 |
02 Jul 2024 | 84.70 | 84.86 | 83.44 | 83.68 | 83.68 | 369,863 |
01 Jul 2024 | 84.00 | 84.92 | 83.98 | 84.76 | 84.76 | 782,204 |
28 Jun 2024 | 82.78 | 83.58 | 82.78 | 83.06 | 83.06 | 308,492 |
27 Jun 2024 | 83.00 | 83.22 | 82.32 | 82.52 | 82.52 | 582,520 |
26 Jun 2024 | 83.78 | 84.30 | 82.80 | 83.00 | 83.00 | 482,201 |
25 Jun 2024 | 84.98 | 85.00 | 83.66 | 83.66 | 83.66 | 279,526 |
24 Jun 2024 | 83.90 | 85.10 | 83.90 | 85.08 | 85.08 | 790,528 |
21 Jun 2024 | 84.70 | 84.70 | 83.22 | 83.48 | 83.48 | 877,409 |
20 Jun 2024 | 84.40 | 84.78 | 84.08 | 84.74 | 84.74 | 291,114 |
19 Jun 2024 | 85.22 | 85.28 | 84.44 | 84.64 | 84.64 | 382,068 |
18 Jun 2024 | 85.00 | 85.58 | 84.46 | 84.96 | 84.96 | 286,058 |
17 Jun 2024 | 84.58 | 85.58 | 83.90 | 84.68 | 84.68 | 805,323 |
14 Jun 2024 | 85.36 | 85.68 | 83.84 | 84.12 | 84.12 | 700,203 |
13 Jun 2024 | 87.36 | 87.36 | 85.30 | 85.30 | 85.30 | 830,646 |
12 Jun 2024 | 84.78 | 87.90 | 84.74 | 87.80 | 87.80 | 1,379,030 |
11 Jun 2024 | 84.06 | 84.84 | 83.88 | 84.60 | 84.60 | 860,802 |
10 Jun 2024 | 84.44 | 84.44 | 82.88 | 83.60 | 83.60 | 697,191 |
07 Jun 2024 | 84.70 | 85.24 | 84.06 | 84.24 | 84.24 | 383,280 |
06 Jun 2024 | 83.32 | 84.86 | 83.32 | 84.70 | 84.70 | 500,492 |
04 Jun 2024 | 84.70 | 84.70 | 83.00 | 83.32 | 83.32 | 484,532 |
03 Jun 2024 | 84.50 | 85.40 | 84.34 | 84.72 | 84.72 | 659,426 |
31 May 2024 | 83.90 | 84.44 | 83.70 | 84.12 | 84.12 | 785,555 |
30 May 2024 | 83.02 | 83.96 | 82.74 | 83.76 | 83.76 | 321,585 |
29 May 2024 | 84.74 | 84.84 | 82.84 | 83.22 | 83.22 | 457,725 |
28 May 2024 | 84.20 | 84.98 | 84.18 | 84.74 | 84.74 | 648,902 |
27 May 2024 | 83.88 | 84.14 | 83.50 | 84.10 | 84.10 | 322,960 |
24 May 2024 | 83.90 | 84.14 | 83.02 | 84.10 | 84.10 | 513,678 |
23 May 2024 | 83.74 | 84.20 | 83.68 | 83.90 | 83.90 | 318,371 |
22 May 2024 | 84.36 | 84.48 | 83.60 | 83.62 | 83.62 | 271,073 |
21 May 2024 | 85.14 | 85.14 | 84.26 | 84.36 | 84.36 | 328,946 |
17 May 2024 | 84.34 | 85.30 | 84.34 | 85.22 | 85.22 | 498,324 |
16 May 2024 | 84.20 | 84.74 | 83.86 | 84.36 | 84.36 | 531,762 |
15 May 2024 | 85.00 | 85.06 | 84.30 | 84.38 | 84.38 | 365,708 |
14 May 2024 | 85.02 | 85.56 | 84.36 | 84.62 | 84.62 | 699,978 |
13 May 2024 | 84.20 | 85.22 | 84.16 | 85.08 | 85.08 | 960,864 |
08 May 2024 | 83.86 | 84.10 | 82.58 | 82.90 | 82.90 | 538,242 |
07 May 2024 | 82.98 | 83.74 | 82.84 | 83.70 | 83.70 | 699,447 |
06 May 2024 | 81.64 | 82.90 | 81.54 | 82.62 | 82.62 | 498,241 |
03 May 2024 | 81.92 | 82.46 | 81.28 | 81.46 | 81.46 | 712,196 |
02 May 2024 | 81.96 | 82.46 | 81.74 | 81.92 | 81.92 | 492,754 |
01 May 2024 | 82.02 | 82.18 | 81.26 | 81.32 | 81.32 | 135,440 |
30 Apr 2024 | 81.44 | 82.24 | 81.10 | 82.02 | 82.02 | 455,139 |
29 Apr 2024 | 81.62 | 81.86 | 81.08 | 81.64 | 81.64 | 354,251 |
26 Apr 2024 | 81.68 | 81.78 | 81.12 | 81.16 | 81.16 | 658,245 |
25 Apr 2024 | 82.20 | 82.30 | 80.52 | 80.98 | 80.98 | 643,860 |
24 Apr 2024 | 83.90 | 84.00 | 81.90 | 81.90 | 81.90 | 639,403 |
23 Apr 2024 | 82.76 | 83.90 | 82.52 | 83.90 | 83.90 | 748,985 |
22 Apr 2024 | 81.60 | 82.66 | 81.24 | 82.50 | 82.50 | 647,877 |
19 Apr 2024 | 79.46 | 81.16 | 79.20 | 81.10 | 81.10 | 882,231 |
18 Apr 2024 | 80.00 | 80.80 | 78.10 | 79.90 | 79.90 | 2,363,141 |
17 Apr 2024 | 79.02 | 79.90 | 78.58 | 79.12 | 79.12 | 830,258 |
16 Apr 2024 | 79.30 | 79.30 | 77.58 | 77.98 | 77.98 | 944,261 |
15 Apr 2024 | 80.58 | 81.12 | 79.88 | 79.88 | 79.88 | 571,446 |
12 Apr 2024 | 80.26 | 81.24 | 80.20 | 80.24 | 80.24 | 624,269 |
11 Apr 2024 | 81.16 | 81.50 | 79.14 | 79.34 | 79.34 | 600,160 |
10 Apr 2024 | 82.24 | 82.64 | 80.48 | 81.22 | 81.22 | 792,730 |
09 Apr 2024 | 80.60 | 82.44 | 80.32 | 81.66 | 81.66 | 991,167 |
08 Apr 2024 | 80.00 | 80.84 | 79.80 | 80.42 | 80.42 | 383,993 |
05 Apr 2024 | 79.54 | 80.08 | 78.86 | 79.94 | 79.94 | 783,992 |
04 Apr 2024 | 80.36 | 80.48 | 79.54 | 80.10 | 80.10 | 665,576 |
03 Apr 2024 | 79.08 | 80.94 | 79.08 | 80.28 | 80.28 | 808,179 |
02 Apr 2024 | 77.84 | 79.28 | 77.82 | 78.84 | 78.84 | 669,413 |
27 Mar 2024 | 78.06 | 78.65 | 77.23 | 78.11 | 78.11 | 481,054 |
26 Mar 2024 | 77.11 | 78.03 | 76.80 | 77.85 | 77.85 | 544,317 |
25 Mar 2024 | 77.85 | 78.00 | 76.71 | 77.11 | 77.11 | 572,663 |
22 Mar 2024 | 77.12 | 78.47 | 76.98 | 77.85 | 77.85 | 1,170,506 |
22 Mar 2024 | 0.92 Dividend | |||||
21 Mar 2024 | 82.90 | 83.71 | 82.90 | 83.09 | 82.17 | 793,316 |
20 Mar 2024 | 82.90 | 82.90 | 82.26 | 82.72 | 81.80 | 524,829 |
19 Mar 2024 | 81.66 | 83.07 | 81.62 | 82.90 | 81.98 | 678,196 |
18 Mar 2024 | 82.38 | 82.70 | 81.46 | 81.64 | 80.74 | 1,116,326 |
15 Mar 2024 | 84.07 | 84.07 | 82.00 | 82.62 | 81.71 | 1,691,546 |
14 Mar 2024 | 85.35 | 85.42 | 84.16 | 84.26 | 83.33 | 649,126 |
13 Mar 2024 | 84.57 | 85.62 | 83.92 | 85.42 | 84.47 | 713,551 |
12 Mar 2024 | 84.04 | 84.74 | 83.72 | 84.68 | 83.74 | 366,230 |
11 Mar 2024 | 85.45 | 85.46 | 83.91 | 83.91 | 82.98 | 613,863 |
08 Mar 2024 | 85.32 | 85.96 | 85.32 | 85.66 | 84.71 | 533,302 |
07 Mar 2024 | 84.88 | 86.03 | 84.59 | 85.29 | 84.35 | 631,940 |
06 Mar 2024 | 84.65 | 85.54 | 84.58 | 85.15 | 84.21 | 776,055 |
05 Mar 2024 | 84.00 | 84.85 | 83.69 | 84.58 | 83.64 | 486,465 |
04 Mar 2024 | 84.50 | 84.66 | 84.01 | 84.21 | 83.28 | 709,919 |
01 Mar 2024 | 84.21 | 84.84 | 84.03 | 84.31 | 83.38 | 1,393,579 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |