Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 80.03 | 80.65 | 79.96 | 80.39 | 80.39 | 310,117 |
25 Jul 2024 | 80.11 | 80.42 | 79.46 | 80.28 | 80.28 | 234,387 |
24 Jul 2024 | 81.21 | 81.39 | 80.00 | 80.22 | 80.22 | 291,768 |
23 Jul 2024 | 81.55 | 82.01 | 81.41 | 82.00 | 82.00 | 216,681 |
22 Jul 2024 | 81.07 | 81.75 | 80.72 | 81.25 | 81.25 | 324,358 |
19 Jul 2024 | 81.33 | 81.61 | 80.95 | 80.98 | 80.98 | 109,428 |
18 Jul 2024 | 81.92 | 82.08 | 81.24 | 81.24 | 81.24 | 222,139 |
17 Jul 2024 | 82.38 | 82.39 | 81.52 | 81.69 | 81.69 | 342,243 |
16 Jul 2024 | 82.52 | 82.92 | 82.05 | 82.68 | 82.68 | 260,864 |
15 Jul 2024 | 82.34 | 82.75 | 81.97 | 82.54 | 82.54 | 297,814 |
12 Jul 2024 | 82.14 | 82.46 | 81.50 | 82.25 | 82.25 | 241,779 |
11 Jul 2024 | 83.05 | 83.39 | 82.09 | 82.12 | 82.12 | 152,998 |
10 Jul 2024 | 82.69 | 83.06 | 82.21 | 82.61 | 82.61 | 126,835 |
09 Jul 2024 | 82.60 | 83.18 | 82.14 | 82.76 | 82.76 | 396,963 |
08 Jul 2024 | 82.32 | 82.63 | 81.91 | 82.32 | 82.32 | 461,103 |
05 Jul 2024 | 82.28 | 82.49 | 81.72 | 82.14 | 82.14 | 161,290 |
04 Jul 2024 | 82.29 | 82.65 | 81.91 | 82.18 | 82.18 | 129,513 |
03 Jul 2024 | 82.31 | 82.59 | 81.80 | 82.04 | 82.04 | 217,062 |
02 Jul 2024 | 81.94 | 82.22 | 81.54 | 81.94 | 81.94 | 248,657 |
01 Jul 2024 | 81.90 | 82.34 | 81.40 | 81.90 | 81.90 | 387,398 |
28 Jun 2024 | 82.49 | 83.00 | 81.96 | 82.50 | 82.50 | 2,329,339 |
27 Jun 2024 | 82.03 | 82.35 | 81.76 | 82.00 | 82.00 | 325,330 |
26 Jun 2024 | 81.89 | 82.59 | 81.54 | 81.95 | 81.95 | 248,322 |
25 Jun 2024 | 81.51 | 81.79 | 80.92 | 81.68 | 81.68 | 149,180 |
24 Jun 2024 | 81.95 | 90.15 | 81.45 | 81.90 | 81.90 | 178,027 |
21 Jun 2024 | 82.06 | 82.37 | 81.69 | 82.04 | 82.04 | 178,572 |
20 Jun 2024 | 82.11 | 82.55 | 81.77 | 82.16 | 82.16 | 208,998 |
19 Jun 2024 | 81.82 | 82.26 | 81.28 | 81.79 | 81.79 | 142,743 |
18 Jun 2024 | 81.70 | 82.23 | 81.21 | 81.74 | 81.74 | 197,384 |
17 Jun 2024 | 81.25 | 81.93 | 80.57 | 81.25 | 81.25 | 236,109 |
14 Jun 2024 | 80.85 | 81.35 | 80.20 | 80.98 | 80.98 | 194,499 |
13 Jun 2024 | 80.58 | 80.67 | 79.98 | 80.43 | 80.43 | 168,264 |
12 Jun 2024 | 80.19 | 81.00 | 80.00 | 80.42 | 80.42 | 154,845 |
11 Jun 2024 | 80.04 | 80.10 | 79.53 | 79.89 | 79.89 | 208,260 |
10 Jun 2024 | 79.75 | 79.95 | 79.62 | 79.86 | 79.86 | 232,346 |
07 Jun 2024 | 79.59 | 80.13 | 79.10 | 79.96 | 79.96 | 297,964 |
06 Jun 2024 | 79.48 | 79.99 | 78.96 | 79.49 | 79.49 | 226,969 |
05 Jun 2024 | 78.72 | 79.27 | 78.30 | 79.20 | 79.20 | 213,292 |
04 Jun 2024 | 78.28 | 78.72 | 77.74 | 78.15 | 78.15 | 211,031 |
03 Jun 2024 | 78.92 | 79.13 | 78.17 | 78.17 | 78.17 | 375,141 |
31 May 2024 | 78.13 | 78.56 | 77.56 | 77.68 | 77.68 | 226,440 |
30 May 2024 | 78.36 | 78.74 | 77.68 | 78.24 | 78.24 | 175,917 |
29 May 2024 | 78.70 | 78.89 | 77.97 | 78.76 | 78.76 | 181,889 |
28 May 2024 | 79.00 | 79.46 | 78.70 | 78.81 | 78.81 | 260,372 |
24 May 2024 | 78.81 | 79.36 | 78.46 | 79.00 | 79.00 | 185,018 |
23 May 2024 | 79.60 | 80.14 | 79.12 | 79.36 | 79.36 | 147,473 |
22 May 2024 | 79.17 | 79.44 | 78.77 | 79.33 | 79.33 | 189,798 |
21 May 2024 | 79.29 | 79.67 | 78.86 | 79.33 | 79.33 | 167,531 |
20 May 2024 | 79.35 | 79.67 | 78.96 | 79.52 | 79.52 | 231,441 |
17 May 2024 | 79.41 | 79.97 | 78.91 | 79.11 | 79.11 | 116,425 |
16 May 2024 | 79.53 | 79.93 | 79.35 | 79.69 | 79.69 | 199,159 |
15 May 2024 | 79.09 | 79.32 | 78.71 | 79.21 | 79.21 | 257,221 |
14 May 2024 | 78.88 | 79.20 | 78.43 | 78.79 | 78.79 | 190,382 |
13 May 2024 | 79.15 | 79.71 | 78.78 | 78.88 | 78.88 | 161,610 |
10 May 2024 | 79.00 | 79.31 | 79.00 | 79.06 | 79.06 | 197,319 |
09 May 2024 | 78.68 | 79.04 | 78.56 | 78.87 | 78.87 | 158,791 |
08 May 2024 | 78.78 | 78.92 | 78.47 | 78.69 | 78.69 | 241,226 |
07 May 2024 | 78.32 | 78.56 | 77.80 | 78.47 | 78.47 | 259,514 |
03 May 2024 | 76.79 | 80.20 | 76.34 | 77.25 | 77.25 | 281,859 |
02 May 2024 | 76.34 | 76.95 | 76.10 | 76.37 | 76.37 | 269,344 |
01 May 2024 | 76.44 | 76.51 | 75.70 | 76.25 | 76.25 | 302,244 |
30 Apr 2024 | 77.31 | 77.62 | 76.76 | 76.93 | 76.93 | 239,938 |
29 Apr 2024 | 77.41 | 77.79 | 77.13 | 77.15 | 77.15 | 230,488 |
26 Apr 2024 | 77.20 | 77.73 | 76.67 | 77.58 | 77.58 | 282,900 |
25 Apr 2024 | 76.50 | 76.87 | 75.82 | 76.03 | 76.03 | 230,076 |
24 Apr 2024 | 77.48 | 77.55 | 77.06 | 77.22 | 77.22 | 255,995 |
23 Apr 2024 | 77.01 | 77.30 | 76.64 | 77.10 | 77.10 | 222,921 |
22 Apr 2024 | 76.38 | 77.00 | 76.31 | 76.54 | 76.54 | 502,227 |
19 Apr 2024 | 76.01 | 76.38 | 75.72 | 76.27 | 76.27 | 239,501 |
18 Apr 2024 | 76.64 | 76.96 | 76.26 | 76.79 | 76.79 | 176,650 |
17 Apr 2024 | 76.69 | 77.60 | 76.61 | 76.61 | 76.61 | 218,871 |
16 Apr 2024 | 77.00 | 77.55 | 76.52 | 77.09 | 77.09 | 303,881 |
15 Apr 2024 | 78.26 | 78.63 | 77.76 | 78.16 | 78.16 | 279,695 |
12 Apr 2024 | 78.74 | 79.32 | 78.10 | 78.44 | 78.44 | 287,417 |
11 Apr 2024 | 77.98 | 78.12 | 77.57 | 78.07 | 78.07 | 197,045 |
10 Apr 2024 | 77.96 | 78.28 | 77.14 | 77.86 | 77.86 | 272,170 |
09 Apr 2024 | 78.00 | 78.12 | 77.13 | 77.39 | 77.39 | 219,428 |
08 Apr 2024 | 77.98 | 78.68 | 77.61 | 78.03 | 78.03 | 437,200 |
05 Apr 2024 | 77.46 | 78.13 | 77.27 | 77.98 | 77.98 | 373,407 |
04 Apr 2024 | 78.27 | 78.62 | 77.79 | 78.47 | 78.47 | 306,773 |
03 Apr 2024 | 78.36 | 78.79 | 77.93 | 78.37 | 78.37 | 279,791 |
02 Apr 2024 | 79.07 | 80.17 | 78.14 | 78.32 | 78.32 | 502,330 |
28 Mar 2024 | 78.78 | 79.30 | 78.25 | 78.69 | 78.69 | 293,134 |
27 Mar 2024 | 78.35 | 79.08 | 78.05 | 78.39 | 78.39 | 240,364 |
26 Mar 2024 | 78.32 | 78.68 | 78.27 | 78.43 | 78.43 | 206,626 |
25 Mar 2024 | 78.63 | 78.94 | 77.90 | 78.29 | 78.29 | 340,522 |
22 Mar 2024 | 78.76 | 79.44 | 78.40 | 78.65 | 78.65 | 180,843 |
21 Mar 2024 | 77.87 | 78.80 | 77.14 | 78.64 | 78.64 | 257,429 |
20 Mar 2024 | 77.09 | 77.49 | 76.87 | 77.13 | 77.13 | 158,876 |
19 Mar 2024 | 76.75 | 76.93 | 76.43 | 76.90 | 76.90 | 200,523 |
18 Mar 2024 | 76.24 | 77.00 | 76.23 | 76.86 | 76.86 | 192,430 |
15 Mar 2024 | 76.56 | 76.85 | 75.94 | 76.04 | 76.04 | 176,019 |
14 Mar 2024 | 76.59 | 76.76 | 76.20 | 76.52 | 76.52 | 221,065 |
13 Mar 2024 | 76.90 | 76.97 | 76.61 | 76.73 | 76.73 | 202,383 |
12 Mar 2024 | 76.32 | 76.93 | 76.00 | 76.66 | 76.66 | 196,078 |
11 Mar 2024 | 75.72 | 75.88 | 75.40 | 75.87 | 75.87 | 323,207 |
08 Mar 2024 | 76.58 | 77.04 | 76.06 | 76.14 | 76.14 | 177,881 |
07 Mar 2024 | 75.89 | 76.59 | 75.81 | 76.39 | 76.39 | 201,647 |
06 Mar 2024 | 75.99 | 76.36 | 75.83 | 76.17 | 76.17 | 252,353 |
05 Mar 2024 | 76.72 | 76.96 | 75.82 | 75.97 | 75.97 | 184,012 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |