Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 78.18 | 78.18 | 76.08 | 76.52 | 76.52 | 1,116,100 |
25 Jul 2024 | 77.88 | 78.57 | 77.12 | 77.75 | 77.75 | 700,900 |
24 Jul 2024 | 78.88 | 79.09 | 77.56 | 77.81 | 77.81 | 575,000 |
23 Jul 2024 | 78.45 | 79.66 | 78.06 | 79.26 | 79.26 | 603,400 |
22 Jul 2024 | 77.61 | 78.63 | 77.37 | 78.41 | 78.41 | 436,000 |
19 Jul 2024 | 77.06 | 77.60 | 76.53 | 77.48 | 77.48 | 471,000 |
18 Jul 2024 | 77.17 | 77.67 | 76.67 | 76.75 | 76.75 | 601,200 |
17 Jul 2024 | 79.69 | 79.75 | 77.01 | 77.02 | 77.02 | 724,300 |
16 Jul 2024 | 78.32 | 80.21 | 78.29 | 80.14 | 80.14 | 826,600 |
15 Jul 2024 | 79.35 | 80.00 | 77.78 | 77.80 | 77.80 | 788,200 |
12 Jul 2024 | 79.88 | 80.30 | 78.70 | 78.87 | 78.87 | 702,700 |
11 Jul 2024 | 79.90 | 79.94 | 78.57 | 79.42 | 79.42 | 928,300 |
10 Jul 2024 | 78.38 | 79.41 | 78.04 | 79.40 | 79.40 | 476,600 |
09 Jul 2024 | 78.59 | 78.80 | 77.88 | 78.13 | 78.13 | 483,600 |
08 Jul 2024 | 79.97 | 80.36 | 78.60 | 78.69 | 78.69 | 535,800 |
05 Jul 2024 | 80.10 | 80.52 | 79.17 | 79.64 | 79.64 | 533,500 |
03 Jul 2024 | 79.98 | 80.72 | 79.44 | 80.61 | 80.61 | 246,800 |
02 Jul 2024 | 80.02 | 80.70 | 79.55 | 79.98 | 79.98 | 926,700 |
01 Jul 2024 | 82.11 | 82.60 | 80.18 | 80.20 | 80.20 | 731,300 |
28 Jun 2024 | 82.45 | 83.17 | 81.25 | 81.81 | 81.81 | 6,002,700 |
27 Jun 2024 | 81.40 | 82.20 | 80.48 | 81.99 | 81.99 | 673,900 |
26 Jun 2024 | 80.77 | 82.19 | 80.62 | 81.18 | 81.18 | 858,800 |
25 Jun 2024 | 81.45 | 82.00 | 80.00 | 81.28 | 81.28 | 1,189,500 |
24 Jun 2024 | 78.32 | 79.78 | 78.05 | 79.49 | 79.49 | 507,800 |
21 Jun 2024 | 78.55 | 78.84 | 77.71 | 78.09 | 78.09 | 999,500 |
20 Jun 2024 | 78.47 | 79.47 | 78.17 | 78.63 | 78.63 | 831,300 |
18 Jun 2024 | 76.65 | 78.45 | 76.23 | 77.74 | 77.74 | 510,500 |
17 Jun 2024 | 76.23 | 76.92 | 75.65 | 76.82 | 76.82 | 436,300 |
14 Jun 2024 | 75.65 | 76.58 | 75.04 | 76.31 | 76.31 | 574,100 |
13 Jun 2024 | 76.84 | 76.84 | 75.08 | 76.39 | 76.39 | 832,100 |
12 Jun 2024 | 76.19 | 77.46 | 76.04 | 76.94 | 76.94 | 745,600 |
11 Jun 2024 | 75.13 | 76.02 | 73.87 | 75.59 | 75.59 | 571,700 |
10 Jun 2024 | 74.09 | 75.94 | 73.85 | 75.30 | 75.30 | 713,900 |
07 Jun 2024 | 74.19 | 76.40 | 73.26 | 74.52 | 74.52 | 1,238,300 |
06 Jun 2024 | 74.73 | 75.42 | 73.68 | 74.01 | 74.01 | 578,500 |
05 Jun 2024 | 74.67 | 74.81 | 73.72 | 74.59 | 74.59 | 592,700 |
04 Jun 2024 | 74.72 | 74.83 | 73.97 | 74.28 | 74.28 | 706,100 |
03 Jun 2024 | 76.31 | 76.31 | 72.97 | 74.83 | 74.83 | 1,053,600 |
31 May 2024 | 76.82 | 77.46 | 74.40 | 76.15 | 76.15 | 1,063,700 |
30 May 2024 | 77.30 | 77.96 | 76.50 | 76.68 | 76.68 | 870,000 |
29 May 2024 | 76.79 | 77.74 | 76.66 | 77.70 | 77.70 | 725,300 |
28 May 2024 | 79.65 | 79.73 | 77.25 | 77.37 | 77.37 | 744,800 |
24 May 2024 | 78.13 | 79.63 | 77.67 | 79.25 | 79.25 | 822,400 |
23 May 2024 | 77.65 | 78.69 | 77.22 | 77.49 | 77.49 | 729,900 |
22 May 2024 | 77.05 | 77.32 | 76.69 | 77.10 | 77.10 | 854,900 |
21 May 2024 | 77.27 | 77.75 | 76.76 | 77.13 | 77.13 | 469,900 |
20 May 2024 | 76.52 | 77.27 | 76.47 | 77.21 | 77.21 | 441,700 |
17 May 2024 | 76.66 | 77.10 | 76.09 | 76.51 | 76.51 | 515,100 |
16 May 2024 | 77.25 | 78.00 | 76.44 | 76.55 | 76.55 | 766,000 |
15 May 2024 | 77.01 | 78.26 | 76.80 | 77.40 | 77.40 | 818,800 |
14 May 2024 | 76.52 | 77.05 | 75.73 | 76.83 | 76.83 | 753,100 |
13 May 2024 | 78.71 | 78.80 | 76.69 | 76.76 | 76.76 | 590,700 |
10 May 2024 | 77.48 | 78.63 | 77.08 | 78.58 | 78.58 | 957,600 |
09 May 2024 | 77.37 | 77.37 | 76.45 | 77.01 | 77.01 | 880,400 |
08 May 2024 | 78.24 | 78.63 | 77.03 | 77.60 | 77.60 | 725,700 |
07 May 2024 | 79.01 | 79.51 | 78.08 | 78.25 | 78.25 | 595,600 |
06 May 2024 | 78.57 | 79.86 | 78.50 | 79.60 | 79.60 | 801,300 |
03 May 2024 | 78.80 | 79.15 | 77.32 | 78.47 | 78.47 | 801,600 |
02 May 2024 | 78.54 | 78.89 | 76.65 | 77.30 | 77.30 | 1,255,200 |
01 May 2024 | 80.00 | 80.26 | 74.04 | 77.63 | 77.63 | 2,363,800 |
30 Apr 2024 | 79.37 | 79.90 | 78.48 | 78.51 | 78.51 | 796,400 |
29 Apr 2024 | 80.00 | 80.55 | 79.15 | 79.36 | 79.36 | 595,900 |
26 Apr 2024 | 79.06 | 80.16 | 78.82 | 79.73 | 79.73 | 430,200 |
25 Apr 2024 | 78.41 | 79.86 | 77.76 | 79.28 | 79.28 | 474,700 |
24 Apr 2024 | 79.88 | 79.92 | 78.66 | 78.90 | 78.90 | 341,100 |
23 Apr 2024 | 78.34 | 79.48 | 78.26 | 79.32 | 79.32 | 434,000 |
22 Apr 2024 | 77.89 | 78.52 | 77.33 | 77.88 | 77.88 | 452,900 |
19 Apr 2024 | 77.80 | 77.89 | 77.14 | 77.49 | 77.49 | 691,300 |
18 Apr 2024 | 78.63 | 79.33 | 77.46 | 77.80 | 77.80 | 607,500 |
17 Apr 2024 | 79.28 | 79.49 | 78.36 | 78.56 | 78.56 | 517,600 |
16 Apr 2024 | 79.14 | 79.21 | 78.18 | 78.94 | 78.94 | 635,100 |
15 Apr 2024 | 81.00 | 81.23 | 78.53 | 78.91 | 78.91 | 735,900 |
12 Apr 2024 | 80.49 | 80.90 | 79.96 | 80.41 | 80.41 | 494,600 |
11 Apr 2024 | 80.69 | 81.10 | 80.03 | 80.67 | 80.67 | 394,500 |
10 Apr 2024 | 79.67 | 81.06 | 79.00 | 80.27 | 80.27 | 931,400 |
09 Apr 2024 | 83.69 | 83.71 | 80.04 | 80.48 | 80.48 | 1,181,200 |
08 Apr 2024 | 84.45 | 85.44 | 83.63 | 83.69 | 83.69 | 866,500 |
05 Apr 2024 | 82.88 | 84.99 | 82.88 | 84.28 | 84.28 | 1,044,100 |
04 Apr 2024 | 83.33 | 83.79 | 82.65 | 83.01 | 83.01 | 1,084,700 |
03 Apr 2024 | 82.16 | 82.92 | 82.01 | 82.43 | 82.43 | 895,800 |
02 Apr 2024 | 83.08 | 83.79 | 82.52 | 82.59 | 82.59 | 743,400 |
01 Apr 2024 | 83.28 | 83.97 | 82.94 | 83.20 | 83.20 | 573,500 |
28 Mar 2024 | 82.54 | 83.81 | 82.34 | 82.95 | 82.95 | 1,002,700 |
27 Mar 2024 | 81.80 | 82.78 | 81.19 | 82.68 | 82.68 | 2,331,100 |
26 Mar 2024 | 82.42 | 82.94 | 80.92 | 81.24 | 81.24 | 2,634,200 |
25 Mar 2024 | 82.42 | 82.69 | 81.54 | 82.34 | 82.34 | 2,637,100 |
22 Mar 2024 | 83.36 | 83.96 | 82.28 | 82.31 | 82.31 | 549,100 |
21 Mar 2024 | 82.21 | 83.36 | 81.70 | 83.27 | 83.27 | 836,300 |
20 Mar 2024 | 81.12 | 81.84 | 80.79 | 81.70 | 81.70 | 518,600 |
19 Mar 2024 | 81.11 | 81.48 | 80.57 | 81.14 | 81.14 | 763,400 |
18 Mar 2024 | 81.71 | 81.91 | 80.92 | 81.10 | 81.10 | 575,700 |
15 Mar 2024 | 81.11 | 81.87 | 81.02 | 81.57 | 81.57 | 654,800 |
14 Mar 2024 | 82.60 | 82.66 | 81.14 | 81.40 | 81.40 | 687,600 |
13 Mar 2024 | 80.81 | 82.58 | 80.80 | 82.45 | 82.45 | 1,016,600 |
12 Mar 2024 | 80.71 | 81.32 | 80.10 | 81.12 | 81.12 | 627,600 |
11 Mar 2024 | 80.93 | 81.42 | 79.26 | 80.33 | 80.33 | 946,900 |
08 Mar 2024 | 83.08 | 83.46 | 80.84 | 81.42 | 81.42 | 529,100 |
07 Mar 2024 | 83.30 | 83.96 | 82.27 | 82.77 | 82.77 | 901,300 |
06 Mar 2024 | 83.48 | 84.15 | 83.02 | 83.39 | 83.39 | 611,000 |
05 Mar 2024 | 82.82 | 84.08 | 82.45 | 83.11 | 83.11 | 922,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |