Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 73.84 | 75.02 | 73.71 | 74.05 | 74.05 | 12,384,000 |
25 Jul 2024 | 75.06 | 75.77 | 73.26 | 73.32 | 73.32 | 18,973,600 |
24 Jul 2024 | 76.37 | 76.49 | 74.02 | 74.68 | 74.68 | 10,478,200 |
23 Jul 2024 | 77.14 | 77.14 | 76.03 | 76.26 | 76.26 | 9,592,100 |
22 Jul 2024 | 78.33 | 78.47 | 76.01 | 76.55 | 76.55 | 18,851,500 |
19 Jul 2024 | 74.66 | 79.38 | 74.19 | 79.27 | 79.27 | 32,965,900 |
18 Jul 2024 | 74.46 | 75.11 | 73.81 | 74.19 | 74.19 | 10,701,000 |
17 Jul 2024 | 75.22 | 76.13 | 74.55 | 75.10 | 75.10 | 11,567,800 |
16 Jul 2024 | 72.21 | 75.51 | 71.55 | 75.51 | 75.51 | 14,968,700 |
15 Jul 2024 | 74.89 | 74.90 | 72.52 | 72.75 | 72.75 | 9,064,400 |
12 Jul 2024 | 73.80 | 75.06 | 73.38 | 74.83 | 74.83 | 10,559,300 |
11 Jul 2024 | 72.34 | 73.50 | 72.08 | 73.30 | 73.30 | 12,316,100 |
10 Jul 2024 | 72.99 | 73.17 | 72.35 | 72.51 | 72.51 | 11,132,500 |
09 Jul 2024 | 74.63 | 74.64 | 72.73 | 72.75 | 72.75 | 11,816,900 |
08 Jul 2024 | 76.34 | 76.45 | 74.47 | 74.57 | 74.57 | 8,871,200 |
05 Jul 2024 | 76.24 | 76.27 | 75.42 | 76.05 | 76.05 | 9,663,100 |
03 Jul 2024 | 76.84 | 77.04 | 76.07 | 76.26 | 76.26 | 4,906,700 |
02 Jul 2024 | 77.12 | 77.21 | 76.28 | 76.83 | 76.83 | 8,854,100 |
01 Jul 2024 | 77.99 | 78.22 | 76.78 | 77.13 | 77.13 | 6,767,600 |
28 Jun 2024 | 78.72 | 78.88 | 77.61 | 77.85 | 77.85 | 13,207,500 |
27 Jun 2024 | 79.05 | 79.44 | 78.68 | 79.24 | 79.24 | 10,289,600 |
26 Jun 2024 | 79.00 | 79.28 | 78.38 | 79.15 | 79.15 | 10,708,100 |
25 Jun 2024 | 80.00 | 80.75 | 78.87 | 79.28 | 79.28 | 16,177,000 |
24 Jun 2024 | 80.00 | 80.07 | 79.17 | 79.73 | 79.73 | 7,396,600 |
21 Jun 2024 | 80.00 | 80.25 | 79.16 | 79.91 | 79.91 | 25,650,600 |
20 Jun 2024 | 79.82 | 80.78 | 79.67 | 79.72 | 79.72 | 10,183,900 |
18 Jun 2024 | 81.01 | 81.71 | 79.59 | 80.20 | 80.20 | 9,664,500 |
17 Jun 2024 | 79.58 | 81.75 | 79.27 | 81.33 | 81.33 | 9,845,900 |
14 Jun 2024 | 80.00 | 80.40 | 79.11 | 79.65 | 79.65 | 7,192,400 |
13 Jun 2024 | 79.50 | 80.90 | 79.18 | 80.24 | 80.24 | 13,947,300 |
12 Jun 2024 | 79.99 | 80.18 | 79.18 | 79.38 | 79.38 | 8,873,400 |
11 Jun 2024 | 80.92 | 80.97 | 79.75 | 79.89 | 79.89 | 9,024,300 |
10 Jun 2024 | 81.49 | 81.85 | 80.84 | 81.60 | 81.60 | 8,700,800 |
07 Jun 2024 | 81.62 | 82.63 | 80.61 | 81.43 | 81.43 | 10,852,600 |
06 Jun 2024 | 81.15 | 82.93 | 80.92 | 81.47 | 81.47 | 9,237,800 |
05 Jun 2024 | 82.46 | 82.50 | 80.96 | 81.16 | 81.16 | 11,275,300 |
04 Jun 2024 | 81.97 | 83.43 | 81.90 | 82.79 | 82.79 | 12,370,000 |
03 Jun 2024 | 79.68 | 82.12 | 79.62 | 82.08 | 82.08 | 12,443,400 |
31 May 2024 | 79.08 | 80.33 | 78.61 | 80.22 | 80.22 | 12,669,700 |
30 May 2024 | 77.10 | 78.88 | 77.06 | 78.76 | 78.76 | 9,296,600 |
29 May 2024 | 77.10 | 78.32 | 76.83 | 76.88 | 76.88 | 9,268,100 |
28 May 2024 | 78.79 | 78.80 | 77.41 | 77.48 | 77.48 | 8,833,300 |
24 May 2024 | 78.50 | 79.22 | 78.11 | 78.87 | 78.87 | 10,744,400 |
23 May 2024 | 80.10 | 80.70 | 77.64 | 78.31 | 78.31 | 15,841,300 |
22 May 2024 | 77.70 | 81.02 | 77.44 | 80.72 | 80.72 | 22,072,200 |
21 May 2024 | 77.56 | 78.22 | 77.50 | 77.72 | 77.72 | 8,916,600 |
20 May 2024 | 77.68 | 78.32 | 76.71 | 77.54 | 77.54 | 11,183,800 |
17 May 2024 | 75.27 | 78.00 | 74.92 | 77.85 | 77.85 | 14,436,500 |
16 May 2024 | 75.19 | 75.55 | 74.46 | 75.28 | 75.28 | 10,758,500 |
16 May 2024 | 0.57 Dividend | |||||
15 May 2024 | 75.90 | 76.03 | 75.32 | 75.70 | 75.13 | 8,826,500 |
14 May 2024 | 76.23 | 76.73 | 75.52 | 75.63 | 75.06 | 10,961,100 |
13 May 2024 | 76.22 | 76.84 | 75.80 | 76.18 | 75.61 | 10,953,600 |
10 May 2024 | 75.31 | 76.31 | 75.06 | 76.11 | 75.54 | 15,761,900 |
09 May 2024 | 73.57 | 75.76 | 73.07 | 75.68 | 75.11 | 18,591,500 |
08 May 2024 | 72.29 | 74.47 | 72.25 | 73.50 | 72.95 | 24,482,600 |
07 May 2024 | 72.85 | 72.85 | 71.80 | 72.50 | 71.95 | 21,901,300 |
06 May 2024 | 73.31 | 74.19 | 72.70 | 72.90 | 72.35 | 18,632,200 |
03 May 2024 | 75.27 | 75.51 | 72.99 | 73.11 | 72.56 | 22,153,800 |
02 May 2024 | 74.90 | 75.15 | 73.35 | 74.93 | 74.37 | 23,883,400 |
01 May 2024 | 75.82 | 76.99 | 72.67 | 74.44 | 73.88 | 66,610,700 |
30 Apr 2024 | 87.61 | 88.99 | 87.18 | 88.49 | 87.82 | 14,538,400 |
29 Apr 2024 | 88.24 | 88.61 | 87.86 | 88.33 | 87.66 | 8,522,800 |
26 Apr 2024 | 87.40 | 89.25 | 87.37 | 88.25 | 87.59 | 7,185,300 |
25 Apr 2024 | 89.55 | 89.73 | 87.68 | 87.84 | 87.18 | 7,284,600 |
24 Apr 2024 | 87.06 | 88.94 | 86.95 | 88.75 | 88.08 | 7,183,900 |
23 Apr 2024 | 88.77 | 88.81 | 87.32 | 87.87 | 87.21 | 5,670,500 |
22 Apr 2024 | 88.08 | 88.61 | 87.34 | 88.18 | 87.52 | 8,669,000 |
19 Apr 2024 | 87.15 | 88.08 | 87.12 | 87.61 | 86.95 | 11,898,200 |
18 Apr 2024 | 86.44 | 87.63 | 86.05 | 87.15 | 86.49 | 11,403,300 |
17 Apr 2024 | 86.00 | 86.42 | 85.34 | 86.21 | 85.56 | 6,870,100 |
16 Apr 2024 | 84.82 | 86.19 | 84.42 | 85.42 | 84.78 | 8,866,800 |
15 Apr 2024 | 85.40 | 86.37 | 84.92 | 85.17 | 84.53 | 9,676,900 |
12 Apr 2024 | 85.42 | 85.51 | 84.29 | 84.92 | 84.28 | 8,591,200 |
11 Apr 2024 | 86.00 | 86.31 | 85.26 | 85.90 | 85.25 | 6,841,600 |
10 Apr 2024 | 86.32 | 86.87 | 85.60 | 85.95 | 85.30 | 7,413,900 |
09 Apr 2024 | 87.19 | 87.60 | 86.31 | 87.13 | 86.47 | 6,242,700 |
08 Apr 2024 | 86.97 | 87.36 | 86.36 | 87.19 | 86.53 | 6,322,900 |
05 Apr 2024 | 87.90 | 87.93 | 86.83 | 86.85 | 86.20 | 7,153,300 |
04 Apr 2024 | 89.13 | 89.34 | 87.61 | 87.62 | 86.96 | 8,057,600 |
03 Apr 2024 | 89.60 | 89.84 | 88.65 | 88.70 | 88.03 | 6,316,400 |
02 Apr 2024 | 91.11 | 91.24 | 89.23 | 89.30 | 88.63 | 8,276,800 |
01 Apr 2024 | 91.82 | 92.07 | 91.02 | 91.53 | 90.84 | 4,990,200 |
28 Mar 2024 | 91.79 | 92.24 | 91.30 | 91.39 | 90.70 | 6,784,300 |
27 Mar 2024 | 90.65 | 91.83 | 90.60 | 91.50 | 90.81 | 5,863,700 |
26 Mar 2024 | 90.98 | 91.00 | 90.23 | 90.36 | 89.68 | 6,216,100 |
25 Mar 2024 | 90.65 | 91.12 | 90.47 | 90.67 | 89.99 | 6,903,000 |
22 Mar 2024 | 91.74 | 91.78 | 90.06 | 90.71 | 90.03 | 6,493,800 |
21 Mar 2024 | 92.63 | 93.17 | 91.64 | 91.66 | 90.97 | 6,287,300 |
20 Mar 2024 | 91.79 | 92.63 | 91.52 | 92.60 | 91.90 | 5,804,400 |
19 Mar 2024 | 91.00 | 91.90 | 90.86 | 91.59 | 90.90 | 5,676,500 |
18 Mar 2024 | 90.75 | 91.43 | 90.53 | 91.01 | 90.32 | 7,413,900 |
15 Mar 2024 | 91.60 | 92.02 | 90.10 | 90.12 | 89.44 | 18,133,600 |
14 Mar 2024 | 91.10 | 91.71 | 90.41 | 91.66 | 90.97 | 8,544,800 |
13 Mar 2024 | 92.49 | 92.87 | 90.87 | 91.61 | 90.92 | 8,254,500 |
12 Mar 2024 | 92.00 | 92.72 | 91.21 | 92.40 | 91.70 | 9,444,900 |
11 Mar 2024 | 91.26 | 92.96 | 91.17 | 92.07 | 91.38 | 6,702,300 |
08 Mar 2024 | 90.62 | 91.53 | 90.60 | 91.06 | 90.37 | 7,671,500 |
07 Mar 2024 | 91.62 | 91.76 | 90.31 | 90.95 | 90.27 | 8,792,400 |
06 Mar 2024 | 91.35 | 92.03 | 91.12 | 91.65 | 90.96 | 4,826,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |