Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 61.56 | 63.80 | 60.28 | 62.37 | 62.37 | 14,108,600 |
25 Jul 2024 | 64.01 | 67.80 | 58.93 | 59.70 | 59.70 | 45,982,100 |
24 Jul 2024 | 86.97 | 87.60 | 86.22 | 86.95 | 86.95 | 4,091,100 |
23 Jul 2024 | 87.67 | 88.28 | 86.76 | 87.05 | 87.05 | 2,633,400 |
22 Jul 2024 | 86.68 | 88.50 | 86.50 | 87.99 | 87.99 | 2,741,900 |
19 Jul 2024 | 87.04 | 87.50 | 85.75 | 86.50 | 86.50 | 2,433,900 |
18 Jul 2024 | 86.80 | 88.56 | 84.91 | 85.81 | 85.81 | 3,557,900 |
17 Jul 2024 | 87.99 | 88.61 | 86.65 | 87.31 | 87.31 | 4,220,600 |
16 Jul 2024 | 89.59 | 89.86 | 87.10 | 87.73 | 87.73 | 4,499,200 |
15 Jul 2024 | 91.49 | 91.49 | 88.90 | 89.50 | 89.50 | 3,052,400 |
12 Jul 2024 | 92.80 | 92.88 | 90.89 | 90.99 | 90.99 | 3,488,000 |
11 Jul 2024 | 94.18 | 95.25 | 92.81 | 92.85 | 92.85 | 3,057,100 |
10 Jul 2024 | 93.62 | 94.10 | 92.10 | 93.78 | 93.78 | 2,419,700 |
09 Jul 2024 | 92.24 | 93.66 | 91.42 | 93.48 | 93.48 | 2,227,000 |
08 Jul 2024 | 92.16 | 92.49 | 91.67 | 91.84 | 91.84 | 1,941,300 |
05 Jul 2024 | 91.24 | 92.45 | 90.62 | 92.32 | 92.32 | 1,515,200 |
03 Jul 2024 | 91.21 | 92.11 | 90.61 | 91.08 | 91.08 | 1,497,100 |
02 Jul 2024 | 90.00 | 91.36 | 89.80 | 91.23 | 91.23 | 1,908,900 |
01 Jul 2024 | 90.30 | 93.00 | 90.18 | 90.25 | 90.25 | 3,277,700 |
28 Jun 2024 | 93.59 | 93.99 | 92.18 | 92.37 | 92.37 | 11,670,900 |
27 Jun 2024 | 92.16 | 93.62 | 92.16 | 93.34 | 93.34 | 3,309,500 |
26 Jun 2024 | 90.72 | 92.14 | 90.18 | 91.56 | 91.56 | 2,854,500 |
25 Jun 2024 | 90.36 | 91.15 | 89.52 | 91.08 | 91.08 | 2,747,900 |
24 Jun 2024 | 90.90 | 92.16 | 90.15 | 90.17 | 90.17 | 2,718,900 |
21 Jun 2024 | 89.61 | 90.97 | 88.86 | 90.90 | 90.90 | 5,269,000 |
20 Jun 2024 | 88.08 | 90.49 | 87.06 | 88.84 | 88.84 | 5,442,900 |
18 Jun 2024 | 86.89 | 89.00 | 86.20 | 88.52 | 88.52 | 3,710,000 |
17 Jun 2024 | 85.20 | 87.11 | 85.12 | 86.87 | 86.87 | 2,093,500 |
14 Jun 2024 | 87.50 | 87.72 | 86.75 | 87.29 | 87.29 | 1,527,600 |
13 Jun 2024 | 87.32 | 87.94 | 86.67 | 87.67 | 87.67 | 1,805,200 |
12 Jun 2024 | 87.40 | 89.03 | 87.05 | 87.77 | 87.77 | 2,460,700 |
11 Jun 2024 | 86.01 | 87.60 | 85.38 | 87.00 | 87.00 | 2,241,900 |
10 Jun 2024 | 87.71 | 87.86 | 85.60 | 86.10 | 86.10 | 2,229,300 |
07 Jun 2024 | 87.41 | 88.25 | 86.62 | 88.14 | 88.14 | 2,427,100 |
06 Jun 2024 | 86.90 | 88.06 | 86.41 | 87.68 | 87.68 | 1,680,400 |
05 Jun 2024 | 87.46 | 87.90 | 86.64 | 87.07 | 87.07 | 1,712,900 |
04 Jun 2024 | 87.92 | 88.14 | 86.95 | 87.41 | 87.41 | 1,825,400 |
03 Jun 2024 | 88.41 | 88.86 | 86.89 | 87.86 | 87.86 | 2,658,200 |
31 May 2024 | 87.68 | 87.91 | 85.79 | 86.89 | 86.89 | 4,619,600 |
30 May 2024 | 87.68 | 88.63 | 87.42 | 87.89 | 87.89 | 2,343,400 |
29 May 2024 | 86.10 | 87.63 | 86.03 | 87.03 | 87.03 | 2,065,700 |
28 May 2024 | 87.80 | 88.20 | 86.57 | 87.04 | 87.04 | 2,592,100 |
24 May 2024 | 87.66 | 88.32 | 87.31 | 87.98 | 87.98 | 1,786,600 |
23 May 2024 | 90.18 | 90.20 | 87.05 | 87.46 | 87.46 | 2,635,300 |
22 May 2024 | 90.95 | 91.94 | 90.03 | 90.21 | 90.21 | 2,266,200 |
21 May 2024 | 90.21 | 90.73 | 90.01 | 90.34 | 90.34 | 2,346,000 |
20 May 2024 | 89.33 | 89.92 | 89.00 | 89.78 | 89.78 | 1,668,100 |
17 May 2024 | 90.28 | 90.48 | 88.58 | 89.14 | 89.14 | 2,070,800 |
16 May 2024 | 90.09 | 90.98 | 89.95 | 90.11 | 90.11 | 2,204,200 |
15 May 2024 | 87.23 | 90.37 | 86.79 | 90.16 | 90.16 | 3,111,300 |
14 May 2024 | 85.84 | 86.56 | 85.16 | 86.46 | 86.46 | 2,127,400 |
13 May 2024 | 87.04 | 87.09 | 84.67 | 84.70 | 84.70 | 2,579,300 |
10 May 2024 | 87.63 | 88.09 | 86.53 | 86.72 | 86.72 | 1,988,000 |
09 May 2024 | 85.31 | 87.79 | 85.01 | 87.42 | 87.42 | 3,421,900 |
08 May 2024 | 85.73 | 86.32 | 84.82 | 85.09 | 85.09 | 1,727,900 |
07 May 2024 | 85.60 | 86.19 | 85.01 | 85.84 | 85.84 | 1,836,600 |
06 May 2024 | 85.83 | 86.00 | 84.81 | 85.09 | 85.09 | 2,449,700 |
03 May 2024 | 85.85 | 86.95 | 85.20 | 85.25 | 85.25 | 2,327,200 |
02 May 2024 | 84.90 | 85.44 | 83.81 | 85.06 | 85.06 | 1,942,900 |
01 May 2024 | 84.10 | 85.73 | 83.50 | 84.30 | 84.30 | 2,203,100 |
30 Apr 2024 | 85.35 | 86.53 | 84.49 | 84.67 | 84.67 | 3,097,600 |
29 Apr 2024 | 86.43 | 87.21 | 85.13 | 85.95 | 85.95 | 2,931,200 |
26 Apr 2024 | 87.00 | 88.38 | 84.71 | 86.43 | 86.43 | 4,979,900 |
25 Apr 2024 | 88.00 | 88.73 | 86.66 | 88.01 | 88.01 | 4,295,300 |
24 Apr 2024 | 87.88 | 89.17 | 87.70 | 88.61 | 88.61 | 3,234,900 |
23 Apr 2024 | 87.40 | 87.93 | 86.76 | 87.75 | 87.75 | 2,663,600 |
22 Apr 2024 | 86.54 | 87.11 | 85.73 | 86.96 | 86.96 | 2,408,100 |
19 Apr 2024 | 87.20 | 87.20 | 85.38 | 85.94 | 85.94 | 3,895,700 |
18 Apr 2024 | 87.35 | 87.35 | 85.98 | 86.45 | 86.45 | 3,122,000 |
17 Apr 2024 | 89.89 | 89.89 | 86.45 | 87.24 | 87.24 | 2,878,100 |
16 Apr 2024 | 89.09 | 90.40 | 87.87 | 90.05 | 90.05 | 2,640,500 |
15 Apr 2024 | 91.35 | 91.73 | 88.96 | 89.20 | 89.20 | 2,863,100 |
12 Apr 2024 | 90.78 | 90.78 | 89.38 | 90.28 | 90.28 | 3,155,500 |
11 Apr 2024 | 92.83 | 92.99 | 91.02 | 91.41 | 91.41 | 2,453,600 |
10 Apr 2024 | 91.73 | 91.89 | 90.81 | 91.51 | 91.51 | 2,836,400 |
09 Apr 2024 | 92.34 | 93.11 | 91.17 | 93.05 | 93.05 | 2,633,600 |
08 Apr 2024 | 92.61 | 92.86 | 91.57 | 92.34 | 92.34 | 2,667,000 |
05 Apr 2024 | 91.40 | 92.93 | 90.86 | 92.70 | 92.70 | 2,563,300 |
04 Apr 2024 | 93.68 | 94.37 | 91.11 | 91.20 | 91.20 | 3,929,000 |
03 Apr 2024 | 93.95 | 95.07 | 92.77 | 93.02 | 93.02 | 3,189,400 |
02 Apr 2024 | 93.45 | 94.41 | 92.37 | 94.31 | 94.31 | 2,727,500 |
01 Apr 2024 | 95.73 | 95.73 | 93.27 | 94.25 | 94.25 | 3,506,300 |
28 Mar 2024 | 95.48 | 96.12 | 94.87 | 95.56 | 95.56 | 4,007,500 |
27 Mar 2024 | 93.75 | 95.35 | 93.59 | 95.15 | 95.15 | 3,656,800 |
26 Mar 2024 | 93.47 | 94.33 | 93.22 | 93.42 | 93.42 | 2,750,100 |
25 Mar 2024 | 93.93 | 94.50 | 92.96 | 93.16 | 93.16 | 2,497,200 |
22 Mar 2024 | 94.46 | 95.08 | 93.20 | 93.79 | 93.79 | 2,452,600 |
21 Mar 2024 | 93.90 | 95.18 | 93.88 | 94.68 | 94.68 | 3,731,800 |
20 Mar 2024 | 94.26 | 94.40 | 91.98 | 93.04 | 93.04 | 3,385,200 |
19 Mar 2024 | 93.14 | 94.44 | 92.32 | 94.31 | 94.31 | 3,893,500 |
18 Mar 2024 | 92.48 | 93.04 | 91.95 | 92.85 | 92.85 | 2,899,700 |
15 Mar 2024 | 92.46 | 94.00 | 92.16 | 92.31 | 92.31 | 5,700,200 |
14 Mar 2024 | 93.03 | 95.27 | 92.47 | 93.36 | 93.36 | 5,066,700 |
13 Mar 2024 | 90.91 | 93.30 | 90.09 | 92.93 | 92.93 | 7,036,400 |
12 Mar 2024 | 90.58 | 91.15 | 89.79 | 90.91 | 90.91 | 2,323,900 |
11 Mar 2024 | 91.73 | 92.04 | 90.70 | 90.83 | 90.83 | 2,974,000 |
08 Mar 2024 | 93.34 | 94.21 | 91.91 | 92.14 | 92.14 | 5,909,400 |
07 Mar 2024 | 90.98 | 93.89 | 90.74 | 93.81 | 93.81 | 6,846,600 |
06 Mar 2024 | 86.43 | 88.65 | 86.28 | 88.33 | 88.33 | 3,552,000 |
05 Mar 2024 | 86.79 | 87.40 | 85.66 | 86.10 | 86.10 | 2,226,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |