Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Oct 2024 | 82.88 | 82.93 | 82.45 | 82.53 | 82.53 | 12,500 |
16 Oct 2024 | 82.01 | 82.28 | 81.87 | 82.19 | 82.19 | 18,000 |
15 Oct 2024 | 82.84 | 82.88 | 81.93 | 82.00 | 82.00 | 25,900 |
11 Oct 2024 | 81.42 | 81.98 | 81.34 | 81.87 | 81.87 | 21,300 |
10 Oct 2024 | 81.26 | 81.52 | 81.20 | 81.24 | 81.24 | 15,300 |
09 Oct 2024 | 80.51 | 81.32 | 80.44 | 81.24 | 81.24 | 22,900 |
08 Oct 2024 | 79.90 | 80.39 | 79.87 | 80.31 | 80.31 | 26,500 |
07 Oct 2024 | 79.78 | 79.87 | 79.33 | 79.35 | 79.35 | 44,000 |
04 Oct 2024 | 79.81 | 79.85 | 79.22 | 79.85 | 79.85 | 23,500 |
03 Oct 2024 | 78.84 | 79.18 | 78.62 | 79.07 | 79.07 | 25,700 |
02 Oct 2024 | 78.63 | 78.91 | 78.30 | 78.82 | 78.82 | 21,500 |
01 Oct 2024 | 79.53 | 79.53 | 78.50 | 78.74 | 78.74 | 37,600 |
30 Sept 2024 | 78.99 | 79.69 | 78.96 | 79.69 | 79.69 | 19,800 |
27 Sept 2024 | 79.36 | 79.45 | 79.26 | 79.30 | 79.30 | 28,300 |
26 Sept 2024 | 79.47 | 79.47 | 78.88 | 79.18 | 79.18 | 18,300 |
25 Sept 2024 | 78.83 | 78.90 | 78.71 | 78.89 | 78.89 | 19,100 |
24 Sept 2024 | 79.00 | 79.00 | 78.60 | 78.74 | 78.74 | 23,800 |
23 Sept 2024 | 79.08 | 79.08 | 78.75 | 79.02 | 79.02 | 18,700 |
20 Sept 2024 | 79.11 | 79.22 | 78.82 | 79.11 | 79.11 | 18,000 |
19 Sept 2024 | 79.29 | 79.42 | 79.15 | 79.20 | 79.20 | 21,100 |
18 Sept 2024 | 78.38 | 78.75 | 78.20 | 78.24 | 78.24 | 19,300 |
17 Sept 2024 | 78.67 | 78.75 | 78.10 | 78.34 | 78.34 | 21,500 |
16 Sept 2024 | 78.12 | 78.28 | 77.94 | 78.28 | 78.28 | 19,900 |
13 Sept 2024 | 77.80 | 78.32 | 77.80 | 78.18 | 78.18 | 17,000 |
12 Sept 2024 | 77.23 | 77.80 | 77.00 | 77.64 | 77.64 | 29,700 |
11 Sept 2024 | 76.36 | 77.10 | 75.25 | 77.04 | 77.04 | 34,600 |
10 Sept 2024 | 76.20 | 76.42 | 75.81 | 76.42 | 76.42 | 11,700 |
09 Sept 2024 | 75.62 | 75.95 | 75.50 | 75.82 | 75.82 | 12,800 |
06 Sept 2024 | 76.09 | 76.10 | 74.89 | 75.02 | 75.02 | 50,500 |
05 Sept 2024 | 76.16 | 76.59 | 75.75 | 75.84 | 75.84 | 28,200 |
04 Sept 2024 | 76.31 | 76.65 | 76.07 | 76.20 | 76.20 | 36,700 |
03 Sept 2024 | 77.74 | 77.74 | 76.26 | 76.53 | 76.53 | 49,400 |
30 Aug 2024 | 77.45 | 78.02 | 77.09 | 77.82 | 77.82 | 79,200 |
29 Aug 2024 | 77.35 | 77.68 | 76.96 | 77.05 | 77.05 | 23,500 |
28 Aug 2024 | 77.45 | 77.45 | 76.68 | 77.01 | 77.01 | 30,600 |
27 Aug 2024 | 77.17 | 77.40 | 77.00 | 77.33 | 77.33 | 15,900 |
26 Aug 2024 | 77.77 | 77.83 | 77.17 | 77.44 | 77.44 | 24,500 |
23 Aug 2024 | 77.81 | 77.90 | 77.18 | 77.79 | 77.79 | 34,800 |
22 Aug 2024 | 78.27 | 78.35 | 77.38 | 77.41 | 77.41 | 20,300 |
21 Aug 2024 | 77.92 | 78.18 | 77.67 | 78.09 | 78.09 | 19,000 |
20 Aug 2024 | 77.97 | 78.23 | 77.84 | 77.91 | 77.91 | 13,600 |
19 Aug 2024 | 77.66 | 78.10 | 77.50 | 78.10 | 78.10 | 27,600 |
16 Aug 2024 | 77.52 | 77.80 | 77.50 | 77.64 | 77.64 | 16,400 |
15 Aug 2024 | 77.24 | 77.78 | 77.10 | 77.71 | 77.71 | 28,300 |
14 Aug 2024 | 76.22 | 76.48 | 75.79 | 76.42 | 76.42 | 33,600 |
13 Aug 2024 | 75.46 | 76.07 | 75.45 | 76.07 | 76.07 | 20,600 |
12 Aug 2024 | 75.11 | 75.31 | 74.78 | 74.94 | 74.94 | 24,000 |
09 Aug 2024 | 74.49 | 75.10 | 74.40 | 74.95 | 74.95 | 31,800 |
08 Aug 2024 | 73.78 | 74.63 | 73.64 | 74.53 | 74.53 | 39,900 |
07 Aug 2024 | 74.38 | 74.65 | 72.95 | 72.97 | 72.97 | 59,900 |
06 Aug 2024 | 73.58 | 74.60 | 73.32 | 73.66 | 73.66 | 79,400 |
02 Aug 2024 | 76.03 | 76.07 | 75.00 | 75.67 | 75.67 | 75,300 |
01 Aug 2024 | 78.19 | 78.32 | 76.73 | 77.11 | 77.11 | 53,800 |
31 Jul 2024 | 77.64 | 78.15 | 77.56 | 77.84 | 77.84 | 18,800 |
30 Jul 2024 | 77.54 | 77.55 | 76.38 | 76.96 | 76.96 | 27,300 |
29 Jul 2024 | 77.39 | 77.50 | 77.05 | 77.30 | 77.30 | 17,400 |
26 Jul 2024 | 76.76 | 77.46 | 76.75 | 77.10 | 77.10 | 15,600 |
25 Jul 2024 | 76.65 | 77.31 | 76.16 | 76.23 | 76.23 | 25,700 |
24 Jul 2024 | 77.51 | 77.52 | 76.47 | 76.54 | 76.54 | 57,700 |
23 Jul 2024 | 78.15 | 78.42 | 78.09 | 78.15 | 78.15 | 39,700 |
22 Jul 2024 | 77.90 | 78.18 | 77.70 | 78.17 | 78.17 | 20,000 |
19 Jul 2024 | 77.73 | 77.88 | 77.07 | 77.16 | 77.16 | 50,300 |
18 Jul 2024 | 78.28 | 78.38 | 77.37 | 77.70 | 77.70 | 74,100 |
17 Jul 2024 | 78.34 | 78.41 | 78.10 | 78.10 | 78.10 | 34,100 |
16 Jul 2024 | 79.02 | 79.14 | 78.80 | 79.10 | 79.10 | 29,300 |
15 Jul 2024 | 78.54 | 78.96 | 78.45 | 78.61 | 78.61 | 57,800 |
12 Jul 2024 | 77.85 | 78.63 | 77.81 | 78.09 | 78.09 | 61,000 |
11 Jul 2024 | 78.23 | 78.32 | 77.68 | 77.74 | 77.74 | 22,900 |
10 Jul 2024 | 77.75 | 78.35 | 77.67 | 78.35 | 78.35 | 38,300 |
09 Jul 2024 | 77.73 | 77.78 | 77.57 | 77.57 | 77.57 | 28,100 |
08 Jul 2024 | 77.55 | 77.66 | 77.44 | 77.56 | 77.56 | 25,000 |
05 Jul 2024 | 77.24 | 77.53 | 76.80 | 77.46 | 77.46 | 54,800 |
04 Jul 2024 | 76.89 | 77.24 | 76.83 | 77.15 | 77.15 | 9,200 |
03 Jul 2024 | 76.72 | 77.01 | 76.68 | 76.97 | 76.97 | 21,400 |
02 Jul 2024 | 76.45 | 76.87 | 76.40 | 76.84 | 76.84 | 30,100 |
28 Jun 2024 | 76.74 | 77.21 | 76.20 | 76.25 | 76.25 | 53,400 |
27 Jun 2024 | 76.62 | 76.62 | 76.40 | 76.59 | 76.59 | 68,200 |
26 Jun 2024 | 76.25 | 76.61 | 76.23 | 76.61 | 76.61 | 24,700 |
25 Jun 2024 | 76.05 | 76.26 | 75.97 | 76.23 | 76.23 | 30,700 |
24 Jun 2024 | 76.27 | 76.45 | 75.92 | 75.92 | 75.92 | 119,000 |
21 Jun 2024 | 76.43 | 76.60 | 76.33 | 76.36 | 76.36 | 263,900 |
20 Jun 2024 | 76.89 | 76.90 | 76.29 | 76.42 | 76.42 | 294,400 |
19 Jun 2024 | 77.00 | 77.19 | 76.90 | 76.95 | 76.95 | 79,800 |
18 Jun 2024 | 76.61 | 76.83 | 76.58 | 76.77 | 76.77 | 117,500 |
17 Jun 2024 | 76.08 | 76.85 | 76.02 | 76.63 | 76.63 | 118,200 |
14 Jun 2024 | 76.06 | 76.17 | 75.87 | 76.08 | 76.08 | 211,200 |
13 Jun 2024 | 76.08 | 76.18 | 75.80 | 76.18 | 76.18 | 162,400 |
12 Jun 2024 | 75.67 | 76.18 | 75.66 | 75.92 | 75.92 | 230,000 |
11 Jun 2024 | 75.11 | 75.39 | 74.90 | 75.39 | 75.39 | 61,300 |
10 Jun 2024 | 75.02 | 75.27 | 74.93 | 75.26 | 75.26 | 79,100 |
07 Jun 2024 | 74.75 | 75.30 | 74.65 | 74.98 | 74.98 | 61,200 |
06 Jun 2024 | 74.75 | 74.84 | 74.45 | 74.61 | 74.61 | 70,900 |
05 Jun 2024 | 74.04 | 74.72 | 74.01 | 74.69 | 74.69 | 101,500 |
04 Jun 2024 | 73.50 | 73.84 | 73.37 | 73.77 | 73.77 | 58,000 |
03 Jun 2024 | 73.63 | 73.63 | 72.87 | 73.41 | 73.41 | 70,400 |
31 May 2024 | 72.91 | 73.28 | 72.30 | 73.28 | 73.28 | 38,000 |
30 May 2024 | 73.37 | 73.37 | 72.90 | 73.05 | 73.05 | 26,500 |
29 May 2024 | 73.40 | 73.77 | 73.40 | 73.62 | 73.62 | 19,600 |
28 May 2024 | 73.85 | 73.85 | 73.49 | 73.83 | 73.83 | 32,500 |
27 May 2024 | 73.99 | 74.11 | 73.59 | 73.89 | 73.89 | 18,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |