Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 79.48 | 79.57 | 79.23 | 79.43 | 79.43 | 25,554 |
04 Jul 2024 | 79.28 | 79.42 | 79.17 | 79.32 | 79.32 | 4,015 |
03 Jul 2024 | 78.52 | 78.99 | 78.51 | 78.90 | 78.90 | 25,713 |
02 Jul 2024 | 77.86 | 78.05 | 77.54 | 77.98 | 77.98 | 27,433 |
01 Jul 2024 | 78.25 | 78.25 | 77.31 | 77.68 | 77.68 | 16,071 |
28 Jun 2024 | 78.13 | 78.63 | 77.98 | 78.24 | 78.24 | 7,311 |
27 Jun 2024 | 77.44 | 77.92 | 77.39 | 77.56 | 77.56 | 1,845 |
26 Jun 2024 | 77.99 | 78.10 | 77.35 | 77.35 | 77.35 | 20,676 |
25 Jun 2024 | 77.36 | 77.67 | 76.92 | 77.67 | 77.67 | 7,005 |
24 Jun 2024 | 77.43 | 77.75 | 77.26 | 77.31 | 77.31 | 40,824 |
21 Jun 2024 | 78.07 | 78.13 | 76.95 | 77.32 | 77.32 | 49,491 |
20 Jun 2024 | 78.83 | 78.97 | 78.43 | 78.64 | 78.64 | 15,580 |
19 Jun 2024 | 78.54 | 78.88 | 78.41 | 78.48 | 78.48 | 4,523 |
18 Jun 2024 | 78.09 | 78.30 | 77.97 | 78.17 | 78.17 | 20,044 |
17 Jun 2024 | 77.31 | 77.56 | 77.08 | 77.40 | 77.40 | 15,110 |
14 Jun 2024 | 77.40 | 77.54 | 76.74 | 77.07 | 77.07 | 22,797 |
13 Jun 2024 | 77.78 | 77.94 | 77.15 | 77.30 | 77.30 | 5,963 |
12 Jun 2024 | 76.64 | 77.71 | 76.59 | 77.55 | 77.55 | 10,534 |
11 Jun 2024 | 76.96 | 77.00 | 76.00 | 76.25 | 76.25 | 6,257 |
10 Jun 2024 | 76.34 | 76.69 | 75.83 | 76.75 | 76.75 | 4,586 |
07 Jun 2024 | 76.50 | 76.50 | 75.77 | 76.34 | 76.34 | 7,315 |
06 Jun 2024 | 76.65 | 76.75 | 76.18 | 76.46 | 76.46 | 14,319 |
05 Jun 2024 | 75.12 | 76.00 | 74.98 | 75.97 | 75.97 | 7,081 |
04 Jun 2024 | 75.12 | 75.22 | 74.69 | 74.71 | 74.71 | 4,238 |
03 Jun 2024 | 75.62 | 75.65 | 74.87 | 75.08 | 75.08 | 23,287 |
31 May 2024 | 75.00 | 75.43 | 74.20 | 74.20 | 74.20 | 50,112 |
30 May 2024 | 75.58 | 75.66 | 75.16 | 75.31 | 75.31 | 3,903 |
29 May 2024 | 76.10 | 76.23 | 75.50 | 75.72 | 75.72 | 4,770 |
28 May 2024 | 76.37 | 76.55 | 75.85 | 76.23 | 76.23 | 18,831 |
24 May 2024 | 75.11 | 75.87 | 74.93 | 75.85 | 75.85 | 1,933 |
23 May 2024 | 75.63 | 75.87 | 75.40 | 75.60 | 75.60 | 4,401 |
22 May 2024 | 75.03 | 75.08 | 74.77 | 74.95 | 74.95 | 8,698 |
21 May 2024 | 75.05 | 75.13 | 74.72 | 75.07 | 75.07 | 3,645 |
20 May 2024 | 74.72 | 75.06 | 74.68 | 75.06 | 75.06 | 11,363 |
17 May 2024 | 74.57 | 74.62 | 74.31 | 74.47 | 74.47 | 2,778 |
16 May 2024 | 74.93 | 75.16 | 74.78 | 74.91 | 74.91 | 6,131 |
15 May 2024 | 73.76 | 74.58 | 73.68 | 74.58 | 74.58 | 36,734 |
14 May 2024 | 73.18 | 73.37 | 72.96 | 73.28 | 73.28 | 4,709 |
13 May 2024 | 73.34 | 73.43 | 72.96 | 73.09 | 73.09 | 7,192 |
10 May 2024 | 73.42 | 73.73 | 73.26 | 73.35 | 73.35 | 7,578 |
09 May 2024 | 72.93 | 73.34 | 72.86 | 73.34 | 73.34 | 3,482 |
08 May 2024 | 72.99 | 73.26 | 72.63 | 73.10 | 73.10 | 9,819 |
07 May 2024 | 73.24 | 73.44 | 73.05 | 73.31 | 73.31 | 8,270 |
03 May 2024 | 71.16 | 71.92 | 71.10 | 71.92 | 71.92 | 4,476 |
02 May 2024 | 70.95 | 71.14 | 70.41 | 70.78 | 70.78 | 5,093 |
01 May 2024 | 70.82 | 70.82 | 70.23 | 70.40 | 70.40 | 20,076 |
30 Apr 2024 | 71.81 | 72.07 | 71.44 | 71.44 | 71.44 | 14,053 |
29 Apr 2024 | 72.10 | 72.11 | 71.41 | 71.48 | 71.48 | 29,496 |
26 Apr 2024 | 71.32 | 71.72 | 71.05 | 71.56 | 71.56 | 22,839 |
25 Apr 2024 | 69.97 | 70.13 | 69.05 | 69.79 | 69.79 | 34,060 |
24 Apr 2024 | 71.83 | 71.92 | 70.79 | 71.21 | 71.21 | 33,862 |
23 Apr 2024 | 70.19 | 71.22 | 70.02 | 71.22 | 71.22 | 8,141 |
22 Apr 2024 | 69.85 | 69.99 | 69.36 | 69.57 | 69.57 | 128,254 |
19 Apr 2024 | 70.37 | 70.80 | 69.96 | 70.05 | 70.05 | 306,656 |
18 Apr 2024 | 71.82 | 71.82 | 71.05 | 71.55 | 71.55 | 2,284 |
17 Apr 2024 | 71.72 | 72.20 | 71.39 | 71.39 | 71.39 | 1,858 |
16 Apr 2024 | 71.54 | 71.89 | 71.41 | 71.81 | 71.81 | 13,933 |
15 Apr 2024 | 73.38 | 73.72 | 73.12 | 73.13 | 73.13 | 4,242 |
12 Apr 2024 | 73.85 | 74.18 | 72.93 | 73.38 | 73.38 | 15,948 |
11 Apr 2024 | 73.39 | 73.72 | 72.96 | 73.42 | 73.42 | 2,987 |
10 Apr 2024 | 73.71 | 73.80 | 72.29 | 73.10 | 73.10 | 5,838 |
09 Apr 2024 | 74.19 | 74.22 | 73.11 | 73.16 | 73.16 | 2,147 |
08 Apr 2024 | 73.97 | 74.39 | 73.84 | 74.11 | 74.11 | 3,033 |
05 Apr 2024 | 73.12 | 73.90 | 73.05 | 73.87 | 73.87 | 5,060 |
04 Apr 2024 | 74.25 | 74.75 | 74.19 | 74.58 | 74.58 | 5,549 |
03 Apr 2024 | 73.35 | 74.19 | 73.22 | 74.19 | 74.19 | 9,995 |
02 Apr 2024 | 73.80 | 74.11 | 72.85 | 73.08 | 73.08 | 16,766 |
28 Mar 2024 | 74.12 | 74.17 | 73.85 | 74.04 | 74.04 | 17,199 |
27 Mar 2024 | 74.66 | 74.66 | 73.68 | 73.81 | 73.81 | 7,904 |
26 Mar 2024 | 74.55 | 74.80 | 74.55 | 74.61 | 74.61 | 12,730 |
25 Mar 2024 | 74.50 | 74.57 | 74.08 | 74.44 | 74.44 | 5,496 |
22 Mar 2024 | 74.43 | 74.61 | 74.29 | 74.42 | 74.42 | 6,326 |
21 Mar 2024 | 74.41 | 74.71 | 74.09 | 74.71 | 74.71 | 12,015 |
20 Mar 2024 | 72.98 | 73.13 | 72.84 | 73.01 | 73.01 | 33,471 |
19 Mar 2024 | 72.68 | 72.69 | 72.00 | 72.64 | 72.64 | 44,340 |
18 Mar 2024 | 72.40 | 72.89 | 72.08 | 72.63 | 72.63 | 2,778 |
15 Mar 2024 | 72.45 | 72.77 | 71.97 | 71.97 | 71.97 | 54,121 |
14 Mar 2024 | 72.99 | 73.21 | 72.43 | 72.64 | 72.64 | 2,617 |
13 Mar 2024 | 73.03 | 73.22 | 72.72 | 72.72 | 72.72 | 2,899 |
12 Mar 2024 | 72.08 | 72.90 | 71.79 | 72.71 | 72.71 | 10,905 |
11 Mar 2024 | 72.36 | 72.47 | 71.39 | 71.82 | 71.82 | 3,737 |
08 Mar 2024 | 73.99 | 74.36 | 73.31 | 73.31 | 73.31 | 31,782 |
07 Mar 2024 | 72.30 | 73.64 | 72.20 | 73.63 | 73.63 | 16,509 |
06 Mar 2024 | 72.22 | 72.86 | 72.22 | 72.66 | 72.66 | 3,795 |
05 Mar 2024 | 72.58 | 72.69 | 71.70 | 71.81 | 71.81 | 23,601 |
04 Mar 2024 | 72.44 | 72.78 | 72.37 | 72.68 | 72.68 | 8,106 |
01 Mar 2024 | 71.35 | 72.05 | 71.16 | 71.98 | 71.98 | 12,166 |
29 Feb 2024 | 70.33 | 70.84 | 70.21 | 70.50 | 70.50 | 28,480 |
28 Feb 2024 | 70.38 | 70.38 | 70.02 | 70.29 | 70.29 | 7,277 |
27 Feb 2024 | 70.63 | 70.70 | 70.32 | 70.55 | 70.55 | 12,871 |
26 Feb 2024 | 70.34 | 70.83 | 70.34 | 70.68 | 70.68 | 2,560 |
23 Feb 2024 | 70.60 | 70.97 | 70.37 | 70.43 | 70.43 | 57,343 |
22 Feb 2024 | 69.55 | 70.36 | 69.55 | 70.24 | 70.24 | 4,214 |
21 Feb 2024 | 68.28 | 68.48 | 67.85 | 68.08 | 68.08 | 194,582 |
20 Feb 2024 | 69.31 | 69.40 | 68.23 | 68.37 | 68.37 | 253,684 |
19 Feb 2024 | 69.28 | 69.44 | 69.28 | 69.35 | 69.35 | 2,839 |
16 Feb 2024 | 69.75 | 69.84 | 68.96 | 69.51 | 69.51 | 4,476 |
15 Feb 2024 | 69.25 | 69.45 | 69.00 | 69.17 | 69.17 | 5,826 |
14 Feb 2024 | 68.40 | 68.73 | 68.33 | 68.70 | 68.70 | 3,470 |
13 Feb 2024 | 68.92 | 69.02 | 67.71 | 68.27 | 68.27 | 8,360 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |