Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 81.74 | 82.45 | 81.24 | 82.02 | 82.02 | 1,826,800 |
25 Jul 2024 | 82.02 | 82.14 | 81.30 | 81.40 | 81.40 | 2,640,400 |
24 Jul 2024 | 83.23 | 83.42 | 82.10 | 82.16 | 82.16 | 2,372,500 |
23 Jul 2024 | 84.15 | 84.60 | 83.05 | 83.23 | 83.23 | 2,327,100 |
22 Jul 2024 | 83.47 | 84.49 | 83.02 | 84.43 | 84.43 | 2,979,500 |
19 Jul 2024 | 83.60 | 84.77 | 83.30 | 83.47 | 83.47 | 3,093,300 |
18 Jul 2024 | 84.80 | 84.80 | 82.58 | 83.44 | 83.44 | 4,857,700 |
17 Jul 2024 | 85.34 | 86.20 | 85.08 | 85.37 | 85.37 | 2,125,900 |
16 Jul 2024 | 84.67 | 85.15 | 84.28 | 85.06 | 85.06 | 1,562,600 |
15 Jul 2024 | 85.00 | 85.77 | 84.59 | 84.68 | 84.68 | 2,057,700 |
12 Jul 2024 | 83.50 | 84.84 | 83.19 | 84.66 | 84.66 | 2,202,800 |
11 Jul 2024 | 82.25 | 83.34 | 81.99 | 82.90 | 82.90 | 1,460,400 |
10 Jul 2024 | 82.09 | 82.39 | 81.79 | 82.32 | 82.32 | 1,395,300 |
09 Jul 2024 | 81.82 | 82.86 | 81.71 | 82.42 | 82.42 | 1,584,800 |
08 Jul 2024 | 82.12 | 82.70 | 81.92 | 82.00 | 82.00 | 1,409,200 |
05 Jul 2024 | 82.68 | 82.74 | 81.89 | 82.25 | 82.25 | 1,314,800 |
03 Jul 2024 | 82.23 | 83.25 | 82.10 | 82.80 | 82.80 | 1,564,900 |
02 Jul 2024 | 82.34 | 82.66 | 81.72 | 82.33 | 82.33 | 1,836,100 |
01 Jul 2024 | 81.75 | 81.95 | 80.95 | 81.72 | 81.72 | 1,709,300 |
28 Jun 2024 | 81.28 | 81.64 | 80.64 | 81.55 | 81.55 | 4,256,000 |
27 Jun 2024 | 80.78 | 81.14 | 80.37 | 80.75 | 80.75 | 1,578,900 |
26 Jun 2024 | 81.10 | 81.21 | 80.43 | 80.53 | 80.53 | 1,988,700 |
25 Jun 2024 | 80.91 | 81.10 | 80.55 | 81.02 | 81.02 | 2,162,800 |
24 Jun 2024 | 79.88 | 81.35 | 79.88 | 80.89 | 80.89 | 2,303,400 |
21 Jun 2024 | 81.41 | 81.48 | 79.59 | 79.88 | 79.88 | 6,799,600 |
20 Jun 2024 | 79.98 | 81.29 | 79.80 | 81.05 | 81.05 | 2,945,000 |
18 Jun 2024 | 79.20 | 80.37 | 79.08 | 80.06 | 80.06 | 2,250,900 |
17 Jun 2024 | 78.12 | 79.53 | 77.82 | 79.05 | 79.05 | 2,305,600 |
14 Jun 2024 | 78.52 | 78.78 | 77.82 | 78.10 | 78.10 | 2,508,600 |
13 Jun 2024 | 79.75 | 80.10 | 78.60 | 78.76 | 78.76 | 3,066,100 |
12 Jun 2024 | 80.30 | 80.56 | 79.83 | 80.19 | 80.19 | 2,006,700 |
11 Jun 2024 | 79.57 | 79.94 | 78.79 | 79.64 | 79.64 | 2,219,900 |
10 Jun 2024 | 78.92 | 80.33 | 78.69 | 80.02 | 80.02 | 2,589,300 |
07 Jun 2024 | 78.65 | 79.07 | 77.80 | 78.65 | 78.65 | 2,514,300 |
06 Jun 2024 | 78.88 | 79.31 | 78.37 | 78.95 | 78.95 | 2,644,700 |
05 Jun 2024 | 79.17 | 79.34 | 78.41 | 79.16 | 79.16 | 2,675,400 |
04 Jun 2024 | 78.75 | 79.14 | 77.88 | 79.04 | 79.04 | 3,096,000 |
03 Jun 2024 | 80.76 | 80.95 | 78.69 | 79.54 | 79.54 | 2,998,900 |
31 May 2024 | 79.95 | 81.07 | 79.94 | 81.00 | 81.00 | 5,168,500 |
30 May 2024 | 79.58 | 80.22 | 79.58 | 79.94 | 79.94 | 1,961,600 |
29 May 2024 | 80.75 | 80.75 | 79.39 | 79.59 | 79.59 | 2,683,400 |
28 May 2024 | 81.00 | 81.54 | 80.62 | 80.96 | 80.96 | 2,756,700 |
24 May 2024 | 80.59 | 81.12 | 80.55 | 80.85 | 80.85 | 1,462,700 |
23 May 2024 | 81.77 | 81.97 | 80.17 | 80.19 | 80.19 | 2,095,000 |
22 May 2024 | 82.72 | 82.72 | 81.25 | 81.66 | 81.66 | 1,914,700 |
21 May 2024 | 82.71 | 83.31 | 82.49 | 83.01 | 83.01 | 1,462,900 |
20 May 2024 | 83.00 | 83.09 | 82.45 | 82.71 | 82.71 | 1,682,800 |
17 May 2024 | 82.62 | 83.05 | 81.88 | 82.63 | 82.63 | 2,176,100 |
16 May 2024 | 81.50 | 82.82 | 81.50 | 82.24 | 82.24 | 2,007,500 |
15 May 2024 | 81.72 | 82.27 | 81.27 | 81.61 | 81.61 | 2,535,200 |
14 May 2024 | 80.62 | 81.80 | 80.43 | 81.68 | 81.68 | 2,366,100 |
13 May 2024 | 80.25 | 81.11 | 80.16 | 80.60 | 80.60 | 2,577,100 |
10 May 2024 | 80.40 | 80.67 | 79.63 | 80.07 | 80.07 | 1,695,200 |
09 May 2024 | 79.23 | 80.05 | 79.07 | 80.03 | 80.03 | 1,834,100 |
08 May 2024 | 78.03 | 79.31 | 77.64 | 79.14 | 79.14 | 2,228,500 |
07 May 2024 | 78.52 | 79.01 | 78.25 | 78.37 | 78.37 | 2,366,100 |
06 May 2024 | 77.62 | 78.59 | 77.37 | 78.07 | 78.07 | 2,391,000 |
03 May 2024 | 77.04 | 77.34 | 76.23 | 77.23 | 77.23 | 2,235,400 |
02 May 2024 | 77.98 | 78.19 | 76.66 | 76.95 | 76.95 | 2,666,500 |
01 May 2024 | 77.59 | 79.00 | 76.57 | 76.92 | 76.92 | 4,848,200 |
30 Apr 2024 | 80.36 | 80.45 | 78.83 | 79.12 | 79.12 | 4,163,700 |
30 Apr 2024 | 0.99 Dividend | |||||
29 Apr 2024 | 80.84 | 81.44 | 80.84 | 81.42 | 80.43 | 2,590,700 |
26 Apr 2024 | 81.30 | 81.41 | 80.59 | 81.06 | 80.07 | 1,555,100 |
25 Apr 2024 | 80.87 | 81.81 | 80.28 | 81.38 | 80.39 | 2,076,400 |
24 Apr 2024 | 80.00 | 81.12 | 79.56 | 80.95 | 79.97 | 1,864,800 |
23 Apr 2024 | 79.67 | 80.47 | 79.32 | 80.35 | 79.37 | 2,184,600 |
22 Apr 2024 | 79.56 | 80.84 | 78.89 | 79.91 | 78.94 | 2,566,900 |
19 Apr 2024 | 78.10 | 79.95 | 77.92 | 79.63 | 78.66 | 3,044,500 |
18 Apr 2024 | 77.72 | 78.22 | 77.38 | 77.88 | 76.93 | 2,314,700 |
17 Apr 2024 | 77.45 | 78.20 | 77.01 | 77.68 | 76.74 | 2,647,200 |
16 Apr 2024 | 77.95 | 78.28 | 76.29 | 77.08 | 76.14 | 3,633,600 |
15 Apr 2024 | 79.26 | 79.64 | 77.55 | 77.85 | 76.90 | 2,720,100 |
12 Apr 2024 | 79.53 | 80.25 | 78.34 | 78.70 | 77.74 | 3,692,800 |
11 Apr 2024 | 79.31 | 79.37 | 78.46 | 79.34 | 78.38 | 3,246,500 |
10 Apr 2024 | 79.29 | 79.50 | 78.55 | 79.06 | 78.10 | 3,399,100 |
09 Apr 2024 | 80.26 | 80.26 | 78.95 | 79.87 | 78.90 | 2,676,200 |
08 Apr 2024 | 79.95 | 80.69 | 79.65 | 79.98 | 79.01 | 2,324,200 |
05 Apr 2024 | 79.25 | 79.79 | 78.66 | 79.65 | 78.68 | 1,978,000 |
04 Apr 2024 | 80.45 | 80.81 | 79.02 | 79.22 | 78.26 | 3,102,600 |
03 Apr 2024 | 80.16 | 80.44 | 79.80 | 80.15 | 79.18 | 2,822,700 |
02 Apr 2024 | 79.95 | 80.22 | 79.51 | 80.00 | 79.03 | 2,186,100 |
01 Apr 2024 | 80.20 | 80.20 | 79.32 | 79.71 | 78.74 | 1,657,100 |
28 Mar 2024 | 79.90 | 80.53 | 79.51 | 80.17 | 79.20 | 3,070,600 |
27 Mar 2024 | 78.69 | 79.61 | 78.62 | 79.60 | 78.63 | 3,381,400 |
26 Mar 2024 | 79.25 | 79.49 | 78.58 | 78.67 | 77.71 | 2,639,100 |
25 Mar 2024 | 79.30 | 80.22 | 78.99 | 79.32 | 78.36 | 2,547,700 |
22 Mar 2024 | 79.67 | 79.78 | 78.95 | 79.03 | 78.07 | 2,405,900 |
21 Mar 2024 | 79.11 | 79.89 | 78.83 | 79.47 | 78.50 | 2,787,800 |
20 Mar 2024 | 78.10 | 79.19 | 78.03 | 78.93 | 77.97 | 1,872,700 |
19 Mar 2024 | 78.00 | 78.62 | 77.69 | 78.39 | 77.44 | 2,085,400 |
18 Mar 2024 | 77.37 | 77.89 | 76.94 | 77.79 | 76.84 | 2,306,800 |
15 Mar 2024 | 76.79 | 77.91 | 76.79 | 77.00 | 76.06 | 9,522,300 |
14 Mar 2024 | 77.23 | 77.40 | 76.31 | 77.11 | 76.17 | 2,622,100 |
13 Mar 2024 | 78.05 | 78.37 | 77.04 | 77.12 | 76.18 | 2,603,000 |
12 Mar 2024 | 77.26 | 77.76 | 77.04 | 77.65 | 76.71 | 2,002,600 |
11 Mar 2024 | 76.74 | 77.53 | 76.73 | 77.29 | 76.35 | 2,364,700 |
08 Mar 2024 | 77.23 | 77.69 | 76.90 | 77.16 | 76.22 | 2,111,700 |
07 Mar 2024 | 78.00 | 78.18 | 77.34 | 77.44 | 76.50 | 1,868,400 |
06 Mar 2024 | 77.77 | 77.91 | 76.86 | 77.59 | 76.65 | 2,625,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |