Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 60.55 | 61.66 | 59.86 | 60.18 | 60.18 | 11,376,400 |
25 Jul 2024 | 61.99 | 63.73 | 61.47 | 61.58 | 61.58 | 7,174,600 |
24 Jul 2024 | 65.89 | 66.15 | 61.67 | 61.71 | 61.71 | 9,676,300 |
23 Jul 2024 | 67.70 | 68.39 | 66.84 | 66.89 | 66.89 | 4,353,300 |
22 Jul 2024 | 68.23 | 68.47 | 66.95 | 68.25 | 68.25 | 4,649,000 |
19 Jul 2024 | 68.01 | 68.69 | 67.31 | 68.10 | 68.10 | 5,161,400 |
18 Jul 2024 | 72.33 | 72.55 | 67.96 | 68.00 | 68.00 | 13,075,400 |
17 Jul 2024 | 70.63 | 72.53 | 70.62 | 71.85 | 71.85 | 6,016,500 |
16 Jul 2024 | 72.18 | 73.36 | 71.17 | 72.07 | 72.07 | 7,104,600 |
15 Jul 2024 | 69.49 | 72.29 | 68.75 | 72.06 | 72.06 | 9,038,300 |
12 Jul 2024 | 67.81 | 69.63 | 67.81 | 68.74 | 68.74 | 8,697,500 |
11 Jul 2024 | 65.41 | 67.06 | 65.11 | 66.49 | 66.49 | 7,319,000 |
10 Jul 2024 | 64.76 | 64.76 | 62.83 | 64.34 | 64.34 | 4,838,100 |
09 Jul 2024 | 64.48 | 65.35 | 63.83 | 64.51 | 64.51 | 3,630,200 |
08 Jul 2024 | 65.92 | 66.74 | 63.93 | 64.23 | 64.23 | 6,166,100 |
05 Jul 2024 | 64.18 | 65.79 | 63.99 | 65.78 | 65.78 | 5,390,100 |
03 Jul 2024 | 64.41 | 65.18 | 63.92 | 64.44 | 64.44 | 2,837,200 |
02 Jul 2024 | 63.98 | 65.38 | 63.77 | 64.58 | 64.58 | 4,402,300 |
01 Jul 2024 | 64.62 | 64.95 | 62.81 | 63.84 | 63.84 | 5,278,300 |
28 Jun 2024 | 63.58 | 64.60 | 63.13 | 64.49 | 64.49 | 6,802,600 |
27 Jun 2024 | 63.20 | 64.11 | 62.64 | 63.39 | 63.39 | 4,332,300 |
26 Jun 2024 | 63.58 | 63.78 | 62.62 | 63.29 | 63.29 | 3,645,400 |
25 Jun 2024 | 64.20 | 64.90 | 63.47 | 64.02 | 64.02 | 6,953,500 |
24 Jun 2024 | 64.12 | 65.35 | 63.80 | 64.40 | 64.40 | 7,607,800 |
21 Jun 2024 | 62.27 | 62.97 | 61.77 | 62.97 | 62.97 | 7,967,200 |
20 Jun 2024 | 61.50 | 63.33 | 61.19 | 62.74 | 62.74 | 7,487,200 |
18 Jun 2024 | 62.36 | 63.17 | 61.78 | 61.90 | 61.90 | 7,176,700 |
17 Jun 2024 | 61.73 | 62.66 | 60.90 | 62.50 | 62.50 | 5,906,900 |
14 Jun 2024 | 61.81 | 62.33 | 61.37 | 62.15 | 62.15 | 4,916,700 |
13 Jun 2024 | 65.07 | 65.85 | 62.21 | 62.36 | 62.36 | 7,080,200 |
12 Jun 2024 | 66.00 | 67.20 | 64.30 | 64.63 | 64.63 | 7,049,800 |
11 Jun 2024 | 64.00 | 64.50 | 62.94 | 64.16 | 64.16 | 5,250,600 |
10 Jun 2024 | 64.27 | 64.94 | 63.52 | 64.34 | 64.34 | 9,067,100 |
07 Jun 2024 | 65.90 | 66.57 | 65.08 | 65.10 | 65.10 | 6,602,300 |
06 Jun 2024 | 64.80 | 66.96 | 64.64 | 66.40 | 66.40 | 9,206,600 |
05 Jun 2024 | 65.22 | 65.62 | 63.89 | 64.80 | 64.80 | 7,811,800 |
04 Jun 2024 | 64.08 | 65.32 | 63.88 | 64.25 | 64.25 | 8,256,800 |
03 Jun 2024 | 64.10 | 64.78 | 63.70 | 64.30 | 64.30 | 6,473,100 |
31 May 2024 | 64.87 | 65.20 | 62.46 | 64.08 | 64.08 | 10,928,700 |
30 May 2024 | 65.51 | 66.23 | 64.60 | 65.02 | 65.02 | 6,194,300 |
29 May 2024 | 64.98 | 66.19 | 64.25 | 65.56 | 65.56 | 7,605,600 |
28 May 2024 | 66.47 | 66.76 | 64.83 | 66.08 | 66.08 | 7,708,500 |
24 May 2024 | 66.73 | 67.13 | 65.82 | 66.34 | 66.34 | 6,854,800 |
23 May 2024 | 67.80 | 68.12 | 65.77 | 66.62 | 66.62 | 6,723,700 |
22 May 2024 | 70.86 | 71.00 | 67.01 | 67.34 | 67.34 | 12,737,500 |
21 May 2024 | 73.00 | 73.30 | 70.50 | 71.51 | 71.51 | 9,187,500 |
20 May 2024 | 72.41 | 73.65 | 71.61 | 73.54 | 73.54 | 6,162,200 |
17 May 2024 | 71.82 | 73.43 | 71.27 | 72.26 | 72.26 | 5,967,000 |
16 May 2024 | 71.24 | 72.18 | 70.87 | 71.75 | 71.75 | 6,911,900 |
15 May 2024 | 72.42 | 73.70 | 71.36 | 71.52 | 71.52 | 5,369,500 |
14 May 2024 | 70.20 | 71.98 | 70.20 | 71.20 | 71.20 | 5,988,400 |
13 May 2024 | 71.84 | 72.25 | 69.57 | 69.74 | 69.74 | 7,261,500 |
10 May 2024 | 73.66 | 74.00 | 70.72 | 71.31 | 71.31 | 5,714,200 |
09 May 2024 | 71.44 | 73.31 | 70.72 | 73.20 | 73.20 | 4,862,400 |
08 May 2024 | 70.59 | 72.05 | 70.54 | 71.14 | 71.14 | 5,927,600 |
07 May 2024 | 73.11 | 73.60 | 71.40 | 71.60 | 71.60 | 6,609,800 |
06 May 2024 | 70.24 | 73.55 | 70.11 | 73.53 | 73.53 | 11,675,500 |
03 May 2024 | 76.49 | 76.50 | 68.98 | 69.47 | 69.47 | 28,948,300 |
02 May 2024 | 68.40 | 70.55 | 67.17 | 70.30 | 70.30 | 17,693,800 |
01 May 2024 | 67.91 | 69.50 | 65.69 | 66.84 | 66.84 | 22,145,700 |
30 Apr 2024 | 75.01 | 75.23 | 72.61 | 73.00 | 73.00 | 6,864,800 |
29 Apr 2024 | 74.58 | 76.30 | 74.28 | 75.31 | 75.31 | 6,122,200 |
26 Apr 2024 | 74.00 | 75.89 | 73.56 | 74.48 | 74.48 | 4,649,200 |
25 Apr 2024 | 71.50 | 73.30 | 71.03 | 72.79 | 72.79 | 5,296,500 |
24 Apr 2024 | 75.57 | 76.15 | 73.52 | 74.03 | 74.03 | 5,831,400 |
23 Apr 2024 | 71.87 | 75.28 | 71.66 | 75.21 | 75.21 | 9,937,300 |
22 Apr 2024 | 71.19 | 72.36 | 69.81 | 71.60 | 71.60 | 6,090,200 |
19 Apr 2024 | 70.91 | 72.54 | 69.81 | 70.42 | 70.42 | 7,055,400 |
18 Apr 2024 | 73.50 | 74.09 | 71.65 | 72.06 | 72.06 | 6,556,700 |
17 Apr 2024 | 73.57 | 74.53 | 71.89 | 73.51 | 73.51 | 5,921,800 |
16 Apr 2024 | 72.37 | 74.19 | 72.12 | 73.14 | 73.14 | 5,643,600 |
15 Apr 2024 | 77.54 | 78.00 | 73.40 | 73.50 | 73.50 | 7,972,300 |
12 Apr 2024 | 78.85 | 79.00 | 76.01 | 76.99 | 76.99 | 6,167,500 |
11 Apr 2024 | 79.40 | 80.10 | 77.63 | 80.06 | 80.06 | 4,242,800 |
10 Apr 2024 | 77.70 | 79.10 | 77.36 | 78.51 | 78.51 | 4,959,400 |
09 Apr 2024 | 78.30 | 80.00 | 77.99 | 79.98 | 79.98 | 5,477,600 |
08 Apr 2024 | 77.94 | 78.74 | 77.50 | 78.35 | 78.35 | 4,708,500 |
05 Apr 2024 | 72.90 | 77.33 | 72.77 | 77.17 | 77.17 | 8,937,000 |
04 Apr 2024 | 79.00 | 80.56 | 74.67 | 74.73 | 74.73 | 14,148,400 |
03 Apr 2024 | 78.41 | 80.31 | 77.81 | 79.65 | 79.65 | 5,126,300 |
02 Apr 2024 | 79.57 | 79.69 | 77.18 | 79.21 | 79.21 | 7,585,300 |
01 Apr 2024 | 84.92 | 84.92 | 81.04 | 81.46 | 81.46 | 7,400,100 |
28 Mar 2024 | 83.79 | 84.92 | 83.20 | 84.58 | 84.58 | 5,816,800 |
27 Mar 2024 | 84.94 | 85.67 | 82.24 | 83.18 | 83.18 | 5,742,300 |
26 Mar 2024 | 83.65 | 85.80 | 83.50 | 83.80 | 83.80 | 8,171,700 |
25 Mar 2024 | 80.61 | 83.54 | 80.58 | 82.62 | 82.62 | 6,631,900 |
22 Mar 2024 | 83.02 | 84.05 | 80.75 | 80.77 | 80.77 | 6,357,100 |
21 Mar 2024 | 82.41 | 85.00 | 82.34 | 84.05 | 84.05 | 10,383,700 |
20 Mar 2024 | 78.71 | 81.82 | 78.21 | 81.46 | 81.46 | 6,652,600 |
19 Mar 2024 | 79.74 | 80.46 | 78.00 | 79.32 | 79.32 | 6,112,500 |
18 Mar 2024 | 80.31 | 81.53 | 79.31 | 80.86 | 80.86 | 6,175,200 |
15 Mar 2024 | 80.56 | 82.09 | 79.94 | 80.17 | 80.17 | 8,455,600 |
14 Mar 2024 | 85.74 | 86.17 | 80.16 | 81.24 | 81.24 | 11,603,600 |
13 Mar 2024 | 81.34 | 87.52 | 81.20 | 85.72 | 85.72 | 15,124,900 |
12 Mar 2024 | 82.96 | 83.02 | 79.29 | 81.71 | 81.71 | 8,477,100 |
11 Mar 2024 | 81.50 | 83.83 | 80.84 | 81.53 | 81.53 | 10,344,800 |
08 Mar 2024 | 77.95 | 81.85 | 77.50 | 80.74 | 80.74 | 12,861,900 |
07 Mar 2024 | 76.82 | 77.79 | 75.67 | 77.22 | 77.22 | 6,906,600 |
06 Mar 2024 | 75.67 | 77.14 | 75.19 | 75.53 | 75.53 | 7,376,800 |
05 Mar 2024 | 76.10 | 76.55 | 73.77 | 74.43 | 74.43 | 7,204,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |