Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 58.59 | 58.62 | 58.40 | 58.50 | 58.50 | 1,480,000 |
25 Jul 2024 | 58.40 | 58.77 | 58.31 | 58.40 | 58.40 | 1,196,900 |
24 Jul 2024 | 58.65 | 58.65 | 58.41 | 58.50 | 58.50 | 1,164,100 |
23 Jul 2024 | 58.75 | 58.80 | 58.55 | 58.65 | 58.65 | 813,200 |
22 Jul 2024 | 58.60 | 58.70 | 58.42 | 58.66 | 58.66 | 913,100 |
19 Jul 2024 | 58.28 | 58.54 | 58.27 | 58.52 | 58.52 | 958,000 |
18 Jul 2024 | 58.24 | 58.50 | 58.09 | 58.35 | 58.35 | 1,289,000 |
17 Jul 2024 | 58.05 | 58.28 | 57.95 | 58.09 | 58.09 | 1,038,300 |
16 Jul 2024 | 58.50 | 58.50 | 58.00 | 58.13 | 58.13 | 1,241,700 |
15 Jul 2024 | 58.32 | 58.32 | 58.11 | 58.15 | 58.15 | 1,036,400 |
12 Jul 2024 | 58.45 | 58.48 | 58.21 | 58.27 | 58.27 | 1,452,000 |
11 Jul 2024 | 58.52 | 58.77 | 58.26 | 58.30 | 58.30 | 1,459,600 |
10 Jul 2024 | 58.21 | 58.62 | 58.21 | 58.52 | 58.52 | 1,024,300 |
09 Jul 2024 | 58.50 | 58.50 | 58.12 | 58.25 | 58.25 | 960,400 |
08 Jul 2024 | 58.32 | 58.60 | 58.27 | 58.47 | 58.47 | 551,500 |
05 Jul 2024 | 58.25 | 58.51 | 58.15 | 58.37 | 58.37 | 579,100 |
03 Jul 2024 | 58.03 | 58.43 | 57.90 | 58.41 | 58.41 | 1,075,400 |
02 Jul 2024 | 58.00 | 58.07 | 57.48 | 57.95 | 57.95 | 1,451,600 |
01 Jul 2024 | 58.02 | 58.18 | 57.53 | 58.08 | 58.08 | 1,309,900 |
28 Jun 2024 | 57.72 | 58.28 | 57.68 | 58.13 | 58.13 | 1,369,500 |
27 Jun 2024 | 57.42 | 57.87 | 57.34 | 57.86 | 57.86 | 966,900 |
26 Jun 2024 | 57.61 | 57.70 | 57.20 | 57.45 | 57.45 | 1,820,200 |
25 Jun 2024 | 57.60 | 57.74 | 57.55 | 57.66 | 57.66 | 1,089,800 |
24 Jun 2024 | 57.68 | 57.81 | 57.52 | 57.52 | 57.52 | 1,675,200 |
21 Jun 2024 | 57.94 | 57.99 | 57.52 | 57.56 | 57.56 | 2,909,200 |
20 Jun 2024 | 58.31 | 58.50 | 57.75 | 57.75 | 57.75 | 3,041,100 |
18 Jun 2024 | 58.50 | 58.53 | 58.26 | 58.44 | 58.44 | 1,014,500 |
17 Jun 2024 | 58.15 | 58.65 | 58.09 | 58.63 | 58.63 | 1,536,800 |
14 Jun 2024 | 57.77 | 58.35 | 57.77 | 58.16 | 58.16 | 1,834,800 |
13 Jun 2024 | 58.41 | 58.43 | 57.87 | 57.97 | 57.97 | 2,477,400 |
12 Jun 2024 | 58.89 | 58.90 | 58.30 | 58.38 | 58.38 | 3,134,500 |
11 Jun 2024 | 59.03 | 59.16 | 58.70 | 58.77 | 58.77 | 3,415,800 |
10 Jun 2024 | 58.96 | 59.03 | 58.89 | 59.01 | 59.01 | 2,810,300 |
07 Jun 2024 | 59.08 | 59.15 | 58.92 | 58.97 | 58.97 | 2,751,200 |
06 Jun 2024 | 59.20 | 59.32 | 58.98 | 59.11 | 59.11 | 4,954,300 |
05 Jun 2024 | 59.15 | 59.41 | 59.10 | 59.20 | 59.20 | 4,935,300 |
04 Jun 2024 | 59.05 | 59.25 | 59.02 | 59.11 | 59.11 | 6,666,400 |
03 Jun 2024 | 59.16 | 59.45 | 58.87 | 59.05 | 59.05 | 21,864,900 |
31 May 2024 | 49.32 | 51.57 | 49.19 | 51.54 | 51.54 | 859,000 |
30 May 2024 | 49.74 | 50.30 | 48.88 | 49.30 | 49.30 | 699,400 |
29 May 2024 | 49.24 | 49.86 | 48.47 | 49.50 | 49.50 | 830,800 |
28 May 2024 | 50.98 | 51.21 | 48.93 | 49.46 | 49.46 | 1,788,100 |
24 May 2024 | 44.98 | 54.33 | 44.52 | 51.65 | 51.65 | 1,614,300 |
23 May 2024 | 44.91 | 45.06 | 44.61 | 44.75 | 44.75 | 292,500 |
22 May 2024 | 45.30 | 45.50 | 44.66 | 44.93 | 44.93 | 327,000 |
21 May 2024 | 45.47 | 46.13 | 45.20 | 45.40 | 45.40 | 459,000 |
20 May 2024 | 46.35 | 46.67 | 45.23 | 45.48 | 45.48 | 858,300 |
17 May 2024 | 46.73 | 46.94 | 46.48 | 46.53 | 46.53 | 290,800 |
16 May 2024 | 46.42 | 46.80 | 45.86 | 46.75 | 46.75 | 253,100 |
15 May 2024 | 46.80 | 46.82 | 46.35 | 46.54 | 46.54 | 204,800 |
14 May 2024 | 47.01 | 47.11 | 46.45 | 46.56 | 46.56 | 269,200 |
13 May 2024 | 47.15 | 47.46 | 46.42 | 46.47 | 46.47 | 217,900 |
10 May 2024 | 46.91 | 47.13 | 46.62 | 46.94 | 46.94 | 288,300 |
09 May 2024 | 47.17 | 47.78 | 46.67 | 46.91 | 46.91 | 309,500 |
08 May 2024 | 47.21 | 47.59 | 46.81 | 47.07 | 47.07 | 373,500 |
07 May 2024 | 47.85 | 48.05 | 47.24 | 47.32 | 47.32 | 440,400 |
06 May 2024 | 46.73 | 47.42 | 46.64 | 47.38 | 47.38 | 444,000 |
03 May 2024 | 45.16 | 46.43 | 45.16 | 46.18 | 46.18 | 423,600 |
02 May 2024 | 44.65 | 45.14 | 43.99 | 44.80 | 44.80 | 447,400 |
01 May 2024 | 44.69 | 45.42 | 44.18 | 44.30 | 44.30 | 700,900 |
30 Apr 2024 | 45.40 | 45.86 | 44.71 | 44.73 | 44.73 | 586,100 |
29 Apr 2024 | 46.30 | 46.74 | 45.31 | 45.42 | 45.42 | 773,300 |
26 Apr 2024 | 46.75 | 46.82 | 45.78 | 46.31 | 46.31 | 802,000 |
25 Apr 2024 | 47.91 | 49.05 | 46.30 | 46.51 | 46.51 | 1,151,700 |
24 Apr 2024 | 50.48 | 50.92 | 49.72 | 49.87 | 49.87 | 656,400 |
23 Apr 2024 | 50.85 | 51.55 | 50.24 | 50.33 | 50.33 | 528,800 |
22 Apr 2024 | 50.18 | 51.17 | 49.90 | 50.94 | 50.94 | 514,800 |
19 Apr 2024 | 48.81 | 49.91 | 48.81 | 49.91 | 49.91 | 444,600 |
18 Apr 2024 | 48.79 | 49.31 | 48.47 | 48.87 | 48.87 | 345,800 |
17 Apr 2024 | 49.24 | 49.24 | 48.37 | 48.70 | 48.70 | 419,600 |
16 Apr 2024 | 49.25 | 49.44 | 48.61 | 48.92 | 48.92 | 447,400 |
15 Apr 2024 | 49.51 | 49.77 | 48.97 | 49.30 | 49.30 | 366,300 |
12 Apr 2024 | 49.68 | 49.81 | 49.07 | 49.26 | 49.26 | 277,600 |
11 Apr 2024 | 50.46 | 50.46 | 49.77 | 49.98 | 49.98 | 362,400 |
10 Apr 2024 | 50.77 | 50.79 | 50.12 | 50.14 | 50.14 | 354,600 |
09 Apr 2024 | 51.76 | 52.11 | 51.30 | 51.52 | 51.52 | 309,300 |
08 Apr 2024 | 51.96 | 52.05 | 51.52 | 51.71 | 51.71 | 347,000 |
05 Apr 2024 | 51.95 | 52.47 | 51.59 | 51.80 | 51.80 | 299,000 |
04 Apr 2024 | 51.67 | 52.13 | 51.20 | 51.93 | 51.93 | 554,900 |
03 Apr 2024 | 51.11 | 51.94 | 51.11 | 51.17 | 51.17 | 268,400 |
02 Apr 2024 | 51.85 | 51.85 | 50.96 | 51.25 | 51.25 | 306,600 |
01 Apr 2024 | 52.75 | 52.75 | 51.91 | 52.02 | 52.02 | 335,100 |
28 Mar 2024 | 52.94 | 53.21 | 52.71 | 52.75 | 52.75 | 315,400 |
27 Mar 2024 | 53.00 | 53.24 | 52.73 | 53.10 | 53.10 | 435,000 |
26 Mar 2024 | 52.85 | 53.07 | 52.54 | 52.75 | 52.75 | 340,700 |
25 Mar 2024 | 52.74 | 52.82 | 51.98 | 52.74 | 52.74 | 701,400 |
22 Mar 2024 | 52.99 | 53.40 | 52.10 | 52.39 | 52.39 | 449,600 |
21 Mar 2024 | 52.88 | 53.25 | 52.36 | 52.87 | 52.87 | 599,600 |
20 Mar 2024 | 53.37 | 53.41 | 52.56 | 52.69 | 52.69 | 600,000 |
19 Mar 2024 | 53.20 | 53.78 | 53.20 | 53.34 | 53.34 | 392,300 |
18 Mar 2024 | 52.22 | 53.39 | 52.20 | 53.21 | 53.21 | 500,600 |
15 Mar 2024 | 51.75 | 52.74 | 51.75 | 52.30 | 52.30 | 941,200 |
14 Mar 2024 | 52.92 | 52.92 | 51.51 | 52.00 | 52.00 | 364,500 |
13 Mar 2024 | 52.50 | 53.33 | 52.50 | 52.96 | 52.96 | 707,100 |
12 Mar 2024 | 52.00 | 53.00 | 51.12 | 52.35 | 52.35 | 662,600 |
11 Mar 2024 | 51.93 | 52.16 | 51.03 | 51.98 | 51.98 | 429,000 |
08 Mar 2024 | 52.65 | 53.05 | 52.08 | 52.20 | 52.20 | 538,700 |
07 Mar 2024 | 53.19 | 53.26 | 52.49 | 52.60 | 52.60 | 443,900 |
06 Mar 2024 | 53.22 | 53.69 | 52.82 | 52.90 | 52.90 | 496,000 |
05 Mar 2024 | 53.37 | 53.37 | 52.48 | 52.77 | 52.77 | 732,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |