Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 61.42 | 61.52 | 59.81 | 59.94 | 59.94 | 5,251,000 |
25 Jul 2024 | 59.27 | 60.97 | 58.04 | 59.44 | 59.44 | 6,873,300 |
24 Jul 2024 | 62.10 | 62.52 | 59.16 | 59.27 | 59.27 | 8,255,600 |
23 Jul 2024 | 63.00 | 63.64 | 62.65 | 62.66 | 62.66 | 5,392,700 |
22 Jul 2024 | 63.46 | 63.78 | 61.44 | 62.69 | 62.69 | 9,143,800 |
19 Jul 2024 | 62.51 | 64.18 | 62.45 | 63.16 | 63.16 | 6,686,100 |
18 Jul 2024 | 65.90 | 66.09 | 62.72 | 63.11 | 63.11 | 7,904,800 |
17 Jul 2024 | 68.17 | 68.40 | 63.70 | 64.81 | 64.81 | 14,176,000 |
16 Jul 2024 | 67.26 | 70.04 | 66.83 | 69.72 | 69.72 | 21,416,800 |
15 Jul 2024 | 65.03 | 65.23 | 63.93 | 64.21 | 64.21 | 7,073,300 |
12 Jul 2024 | 65.85 | 65.99 | 64.63 | 64.89 | 64.89 | 7,778,500 |
11 Jul 2024 | 65.65 | 66.17 | 64.79 | 65.31 | 65.31 | 7,238,500 |
10 Jul 2024 | 66.30 | 66.33 | 64.61 | 65.61 | 65.61 | 7,121,000 |
09 Jul 2024 | 67.04 | 67.52 | 65.72 | 66.13 | 66.13 | 6,523,000 |
08 Jul 2024 | 67.53 | 67.79 | 66.94 | 67.34 | 67.34 | 4,606,000 |
05 Jul 2024 | 66.94 | 68.04 | 66.36 | 67.63 | 67.63 | 6,441,500 |
03 Jul 2024 | 66.26 | 67.22 | 66.26 | 66.73 | 66.73 | 3,931,000 |
02 Jul 2024 | 64.88 | 66.13 | 64.34 | 66.06 | 66.06 | 6,762,900 |
01 Jul 2024 | 65.96 | 65.97 | 63.05 | 64.63 | 64.63 | 8,395,400 |
28 Jun 2024 | 66.60 | 67.18 | 65.46 | 66.05 | 66.05 | 6,650,600 |
27 Jun 2024 | 65.29 | 66.84 | 65.16 | 66.37 | 66.37 | 7,716,300 |
26 Jun 2024 | 65.20 | 65.53 | 64.44 | 65.45 | 65.45 | 6,978,900 |
25 Jun 2024 | 64.48 | 65.49 | 64.06 | 64.78 | 64.78 | 6,484,600 |
24 Jun 2024 | 65.62 | 65.82 | 63.41 | 64.31 | 64.31 | 10,464,500 |
21 Jun 2024 | 63.81 | 65.19 | 63.41 | 65.03 | 65.03 | 8,199,700 |
20 Jun 2024 | 64.38 | 64.87 | 63.15 | 63.88 | 63.88 | 7,405,100 |
18 Jun 2024 | 65.90 | 66.11 | 63.97 | 64.25 | 64.25 | 11,280,600 |
17 Jun 2024 | 67.25 | 67.33 | 64.75 | 66.52 | 66.52 | 12,112,100 |
14 Jun 2024 | 65.86 | 68.21 | 65.43 | 67.66 | 67.66 | 17,915,800 |
13 Jun 2024 | 65.60 | 65.79 | 64.13 | 64.69 | 64.69 | 9,163,400 |
12 Jun 2024 | 64.62 | 66.51 | 64.22 | 65.47 | 65.47 | 13,945,200 |
11 Jun 2024 | 63.87 | 64.69 | 63.23 | 63.82 | 63.82 | 11,760,200 |
10 Jun 2024 | 61.38 | 63.74 | 61.27 | 63.01 | 63.01 | 10,629,100 |
07 Jun 2024 | 61.28 | 61.94 | 60.66 | 61.59 | 61.59 | 7,099,200 |
06 Jun 2024 | 60.15 | 61.48 | 60.15 | 61.46 | 61.46 | 7,391,300 |
05 Jun 2024 | 61.18 | 61.70 | 60.28 | 61.25 | 61.25 | 11,092,500 |
04 Jun 2024 | 59.46 | 60.69 | 59.21 | 60.68 | 60.68 | 11,589,700 |
03 Jun 2024 | 59.41 | 59.94 | 58.38 | 59.70 | 59.70 | 8,640,300 |
31 May 2024 | 58.80 | 59.23 | 57.75 | 59.15 | 59.15 | 12,261,100 |
30 May 2024 | 58.41 | 58.78 | 57.91 | 58.54 | 58.54 | 9,829,800 |
29 May 2024 | 57.55 | 58.57 | 57.26 | 58.37 | 58.37 | 7,784,000 |
28 May 2024 | 57.01 | 58.22 | 56.31 | 58.19 | 58.19 | 10,785,200 |
24 May 2024 | 57.11 | 58.06 | 56.91 | 56.97 | 56.97 | 8,507,100 |
23 May 2024 | 58.61 | 59.08 | 57.48 | 57.64 | 57.64 | 11,415,500 |
22 May 2024 | 58.88 | 60.11 | 58.21 | 58.70 | 58.70 | 18,624,500 |
21 May 2024 | 58.50 | 58.62 | 57.01 | 57.02 | 57.02 | 13,778,700 |
20 May 2024 | 58.87 | 59.21 | 58.30 | 58.91 | 58.91 | 7,786,100 |
17 May 2024 | 57.95 | 58.59 | 57.04 | 58.53 | 58.53 | 12,303,900 |
16 May 2024 | 58.65 | 58.99 | 57.78 | 57.81 | 57.81 | 9,636,000 |
15 May 2024 | 59.17 | 59.67 | 58.35 | 58.77 | 58.77 | 11,174,300 |
14 May 2024 | 58.66 | 58.77 | 56.92 | 58.03 | 58.03 | 20,334,800 |
13 May 2024 | 59.07 | 59.48 | 58.26 | 58.78 | 58.78 | 12,847,600 |
10 May 2024 | 62.72 | 62.74 | 58.65 | 58.94 | 58.94 | 30,675,600 |
09 May 2024 | 63.57 | 63.80 | 61.61 | 62.45 | 62.45 | 19,819,700 |
08 May 2024 | 63.67 | 64.20 | 60.64 | 62.73 | 62.73 | 58,311,600 |
07 May 2024 | 76.53 | 77.82 | 75.29 | 77.05 | 77.05 | 11,383,800 |
06 May 2024 | 75.00 | 77.80 | 74.42 | 77.37 | 77.37 | 11,042,600 |
03 May 2024 | 73.78 | 74.88 | 73.06 | 74.46 | 74.46 | 7,346,400 |
02 May 2024 | 71.99 | 72.72 | 70.23 | 72.00 | 72.00 | 5,387,100 |
01 May 2024 | 70.21 | 72.08 | 68.88 | 70.40 | 70.40 | 7,432,900 |
30 Apr 2024 | 72.40 | 74.48 | 70.18 | 70.20 | 70.20 | 8,246,200 |
29 Apr 2024 | 73.81 | 74.04 | 71.38 | 72.48 | 72.48 | 9,918,000 |
26 Apr 2024 | 71.32 | 71.83 | 70.74 | 71.33 | 71.33 | 4,611,800 |
25 Apr 2024 | 70.43 | 71.36 | 69.57 | 70.55 | 70.55 | 6,770,500 |
24 Apr 2024 | 74.40 | 74.72 | 71.65 | 72.26 | 72.26 | 6,086,500 |
23 Apr 2024 | 71.28 | 74.59 | 71.22 | 74.01 | 74.01 | 9,517,500 |
22 Apr 2024 | 70.05 | 71.27 | 69.32 | 70.55 | 70.55 | 5,908,200 |
19 Apr 2024 | 71.00 | 71.63 | 68.79 | 69.67 | 69.67 | 10,289,300 |
18 Apr 2024 | 69.33 | 70.95 | 68.15 | 69.51 | 69.51 | 7,360,500 |
17 Apr 2024 | 69.50 | 71.00 | 68.97 | 69.41 | 69.41 | 8,373,200 |
16 Apr 2024 | 68.47 | 69.34 | 68.01 | 68.70 | 68.70 | 9,249,200 |
15 Apr 2024 | 70.00 | 70.41 | 68.39 | 68.57 | 68.57 | 8,733,200 |
12 Apr 2024 | 70.89 | 71.19 | 69.19 | 70.00 | 70.00 | 11,013,500 |
11 Apr 2024 | 71.98 | 72.27 | 70.49 | 71.57 | 71.57 | 11,728,000 |
10 Apr 2024 | 72.80 | 73.12 | 71.59 | 71.98 | 71.98 | 8,018,300 |
09 Apr 2024 | 74.36 | 75.08 | 73.50 | 74.92 | 74.92 | 4,362,300 |
08 Apr 2024 | 75.21 | 75.46 | 73.32 | 74.38 | 74.38 | 7,051,900 |
05 Apr 2024 | 74.60 | 75.99 | 73.69 | 75.28 | 75.28 | 6,587,200 |
04 Apr 2024 | 75.61 | 77.07 | 74.56 | 74.81 | 74.81 | 8,530,700 |
03 Apr 2024 | 78.28 | 79.29 | 75.13 | 75.64 | 75.64 | 9,874,100 |
02 Apr 2024 | 76.61 | 78.60 | 75.95 | 78.12 | 78.12 | 6,692,400 |
01 Apr 2024 | 77.35 | 78.63 | 76.28 | 78.19 | 78.19 | 6,588,400 |
28 Mar 2024 | 78.80 | 79.19 | 77.00 | 77.17 | 77.17 | 4,261,000 |
27 Mar 2024 | 79.35 | 79.38 | 77.46 | 78.62 | 78.62 | 4,399,700 |
26 Mar 2024 | 79.04 | 79.75 | 77.75 | 78.53 | 78.53 | 4,442,200 |
25 Mar 2024 | 78.10 | 79.56 | 77.74 | 78.42 | 78.42 | 4,596,000 |
22 Mar 2024 | 78.89 | 80.37 | 78.38 | 78.72 | 78.72 | 4,559,100 |
21 Mar 2024 | 81.66 | 83.39 | 79.56 | 79.59 | 79.59 | 11,345,900 |
20 Mar 2024 | 77.53 | 81.62 | 77.29 | 81.33 | 81.33 | 6,793,700 |
19 Mar 2024 | 76.73 | 78.53 | 75.30 | 77.53 | 77.53 | 5,736,500 |
18 Mar 2024 | 78.00 | 78.00 | 76.26 | 77.52 | 77.52 | 5,440,700 |
15 Mar 2024 | 78.23 | 79.07 | 76.76 | 77.15 | 77.15 | 5,818,900 |
14 Mar 2024 | 78.53 | 79.80 | 77.36 | 78.42 | 78.42 | 7,244,200 |
13 Mar 2024 | 76.19 | 79.40 | 76.10 | 78.68 | 78.68 | 10,975,300 |
12 Mar 2024 | 75.95 | 76.69 | 74.58 | 76.36 | 76.36 | 5,667,100 |
11 Mar 2024 | 75.60 | 76.29 | 74.44 | 74.97 | 74.97 | 5,191,200 |
08 Mar 2024 | 76.08 | 79.58 | 76.08 | 76.16 | 76.16 | 10,437,000 |
07 Mar 2024 | 74.26 | 75.96 | 73.20 | 75.33 | 75.33 | 7,592,500 |
06 Mar 2024 | 74.18 | 74.85 | 72.92 | 74.01 | 74.01 | 5,757,300 |
05 Mar 2024 | 74.80 | 74.93 | 72.64 | 73.47 | 73.47 | 8,691,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |