Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 55.63 | 56.03 | 55.33 | 55.47 | 55.47 | 3,077,900 |
03 Oct 2024 | 55.87 | 55.87 | 54.94 | 55.54 | 55.54 | 1,761,000 |
02 Oct 2024 | 56.75 | 56.78 | 56.04 | 56.25 | 56.25 | 1,581,100 |
01 Oct 2024 | 57.55 | 57.97 | 57.18 | 57.31 | 57.31 | 1,024,800 |
30 Sept 2024 | 57.83 | 57.88 | 57.31 | 57.63 | 57.63 | 1,333,900 |
27 Sept 2024 | 57.16 | 57.91 | 57.09 | 57.65 | 57.65 | 2,070,200 |
26 Sept 2024 | 56.74 | 57.18 | 56.66 | 57.00 | 57.00 | 1,224,000 |
25 Sept 2024 | 57.40 | 57.49 | 56.43 | 56.65 | 56.65 | 1,376,600 |
24 Sept 2024 | 57.32 | 57.81 | 57.21 | 57.62 | 57.62 | 1,140,400 |
23 Sept 2024 | 57.75 | 57.85 | 57.27 | 57.43 | 57.43 | 1,587,000 |
20 Sept 2024 | 57.95 | 57.96 | 57.47 | 57.63 | 57.63 | 1,943,000 |
19 Sept 2024 | 57.80 | 58.30 | 57.53 | 58.26 | 58.26 | 1,408,900 |
18 Sept 2024 | 57.28 | 57.53 | 57.07 | 57.47 | 57.47 | 1,355,000 |
17 Sept 2024 | 57.33 | 57.37 | 56.69 | 56.91 | 56.91 | 1,905,300 |
16 Sept 2024 | 57.47 | 57.61 | 57.28 | 57.33 | 57.33 | 1,352,500 |
13 Sept 2024 | 57.12 | 57.30 | 56.94 | 57.13 | 57.13 | 2,186,200 |
12 Sept 2024 | 56.99 | 57.07 | 56.59 | 56.75 | 56.75 | 3,677,600 |
11 Sept 2024 | 58.10 | 58.15 | 57.35 | 57.46 | 57.46 | 1,645,300 |
10 Sept 2024 | 58.19 | 58.27 | 57.88 | 58.13 | 58.13 | 965,000 |
09 Sept 2024 | 58.08 | 58.71 | 57.98 | 58.51 | 58.51 | 907,900 |
06 Sept 2024 | 58.53 | 58.68 | 57.59 | 57.73 | 57.73 | 1,660,200 |
05 Sept 2024 | 58.59 | 58.73 | 58.15 | 58.24 | 58.24 | 1,319,800 |
04 Sept 2024 | 58.04 | 58.97 | 57.99 | 58.53 | 58.53 | 1,992,900 |
03 Sept 2024 | 57.79 | 57.93 | 57.36 | 57.53 | 57.53 | 3,562,000 |
30 Aug 2024 | 56.24 | 56.39 | 55.80 | 56.26 | 56.26 | 1,669,700 |
29 Aug 2024 | 56.20 | 56.36 | 55.98 | 56.33 | 56.33 | 1,338,700 |
28 Aug 2024 | 56.12 | 56.38 | 55.87 | 56.11 | 56.11 | 721,900 |
27 Aug 2024 | 56.36 | 56.56 | 56.16 | 56.32 | 56.32 | 936,200 |
26 Aug 2024 | 56.23 | 56.57 | 56.10 | 56.27 | 56.27 | 979,600 |
23 Aug 2024 | 55.72 | 56.32 | 55.56 | 56.21 | 56.21 | 2,181,300 |
22 Aug 2024 | 55.17 | 55.29 | 54.90 | 55.23 | 55.23 | 1,629,100 |
21 Aug 2024 | 55.00 | 55.40 | 54.89 | 55.22 | 55.22 | 1,911,600 |
20 Aug 2024 | 54.64 | 54.89 | 54.53 | 54.78 | 54.78 | 699,400 |
19 Aug 2024 | 54.19 | 54.68 | 54.13 | 54.52 | 54.52 | 1,362,600 |
16 Aug 2024 | 54.09 | 54.33 | 53.93 | 54.07 | 54.07 | 1,439,100 |
15 Aug 2024 | 53.69 | 54.12 | 53.50 | 54.02 | 54.02 | 1,327,300 |
14 Aug 2024 | 53.43 | 53.94 | 53.15 | 53.53 | 53.53 | 1,622,700 |
13 Aug 2024 | 52.92 | 53.58 | 52.91 | 53.58 | 53.58 | 1,527,800 |
12 Aug 2024 | 52.51 | 52.53 | 52.09 | 52.18 | 52.18 | 1,444,900 |
09 Aug 2024 | 52.30 | 52.77 | 52.23 | 52.37 | 52.37 | 1,874,700 |
08 Aug 2024 | 51.81 | 52.41 | 51.68 | 52.11 | 52.11 | 1,925,500 |
07 Aug 2024 | 51.39 | 52.18 | 51.30 | 51.80 | 51.80 | 1,720,300 |
06 Aug 2024 | 50.59 | 51.31 | 50.47 | 51.01 | 51.01 | 1,597,800 |
05 Aug 2024 | 52.04 | 52.17 | 51.43 | 51.45 | 51.45 | 1,848,900 |
02 Aug 2024 | 53.24 | 53.42 | 52.20 | 53.05 | 53.05 | 2,499,200 |
01 Aug 2024 | 51.08 | 51.74 | 50.91 | 51.66 | 51.66 | 2,249,800 |
31 Jul 2024 | 51.70 | 51.90 | 51.49 | 51.81 | 51.81 | 1,787,800 |
30 Jul 2024 | 51.93 | 51.95 | 51.37 | 51.69 | 51.69 | 1,889,200 |
29 Jul 2024 | 51.99 | 52.13 | 51.37 | 52.09 | 52.09 | 2,927,300 |
26 Jul 2024 | 52.67 | 52.85 | 52.37 | 52.40 | 52.40 | 1,994,400 |
25 Jul 2024 | 52.70 | 53.37 | 52.56 | 53.10 | 53.10 | 4,689,000 |
24 Jul 2024 | 50.48 | 51.27 | 50.35 | 51.20 | 51.20 | 2,122,200 |
23 Jul 2024 | 50.57 | 50.58 | 50.23 | 50.43 | 50.43 | 1,140,800 |
22 Jul 2024 | 50.97 | 51.27 | 50.87 | 51.06 | 51.06 | 2,560,800 |
19 Jul 2024 | 50.18 | 50.64 | 50.02 | 50.62 | 50.62 | 2,087,300 |
18 Jul 2024 | 50.38 | 50.57 | 50.22 | 50.36 | 50.36 | 3,366,100 |
17 Jul 2024 | 49.76 | 50.49 | 49.76 | 50.21 | 50.21 | 1,918,600 |
16 Jul 2024 | 50.02 | 50.24 | 49.85 | 50.05 | 50.05 | 1,531,500 |
15 Jul 2024 | 50.94 | 50.95 | 50.12 | 50.15 | 50.15 | 1,913,200 |
12 Jul 2024 | 51.39 | 51.76 | 51.21 | 51.33 | 51.33 | 1,616,300 |
11 Jul 2024 | 51.43 | 51.54 | 50.86 | 51.21 | 51.21 | 1,785,700 |
10 Jul 2024 | 50.36 | 51.08 | 50.32 | 51.03 | 51.03 | 3,369,300 |
09 Jul 2024 | 49.68 | 50.13 | 49.61 | 50.07 | 50.07 | 3,091,400 |
08 Jul 2024 | 50.13 | 50.37 | 49.94 | 50.24 | 50.24 | 2,636,400 |
05 Jul 2024 | 49.39 | 49.77 | 48.99 | 49.66 | 49.66 | 2,902,400 |
03 Jul 2024 | 48.72 | 49.26 | 48.51 | 48.86 | 48.86 | 1,662,300 |
02 Jul 2024 | 48.85 | 48.85 | 48.45 | 48.54 | 48.54 | 2,653,900 |
01 Jul 2024 | 49.38 | 49.67 | 49.24 | 49.59 | 49.59 | 3,045,300 |
28 Jun 2024 | 48.12 | 48.96 | 48.05 | 48.52 | 48.52 | 3,048,900 |
27 Jun 2024 | 48.40 | 48.42 | 47.85 | 48.08 | 48.08 | 1,097,200 |
26 Jun 2024 | 48.22 | 48.90 | 48.19 | 48.33 | 48.33 | 4,095,600 |
25 Jun 2024 | 48.57 | 50.27 | 48.48 | 50.11 | 50.11 | 3,156,200 |
24 Jun 2024 | 48.37 | 49.19 | 48.37 | 48.97 | 48.97 | 5,560,200 |
21 Jun 2024 | 47.00 | 47.28 | 46.51 | 47.21 | 47.21 | 4,986,700 |
20 Jun 2024 | 46.90 | 47.22 | 46.81 | 46.85 | 46.85 | 2,627,600 |
18 Jun 2024 | 47.58 | 47.59 | 47.16 | 47.22 | 47.22 | 2,947,800 |
17 Jun 2024 | 46.69 | 47.31 | 46.37 | 47.29 | 47.29 | 2,578,100 |
14 Jun 2024 | 46.80 | 46.85 | 45.90 | 46.25 | 46.25 | 3,797,400 |
13 Jun 2024 | 47.44 | 47.60 | 47.08 | 47.53 | 47.53 | 2,244,700 |
12 Jun 2024 | 48.48 | 48.94 | 48.16 | 48.44 | 48.44 | 1,966,000 |
11 Jun 2024 | 48.15 | 48.60 | 48.02 | 48.51 | 48.51 | 5,399,100 |
10 Jun 2024 | 48.24 | 48.86 | 48.11 | 48.86 | 48.86 | 3,570,000 |
07 Jun 2024 | 49.26 | 49.42 | 48.94 | 48.98 | 48.98 | 1,284,200 |
06 Jun 2024 | 49.09 | 49.60 | 49.03 | 49.51 | 49.51 | 1,065,100 |
05 Jun 2024 | 49.63 | 49.77 | 49.07 | 49.13 | 49.13 | 1,956,200 |
04 Jun 2024 | 49.58 | 49.73 | 49.04 | 49.21 | 49.21 | 1,512,400 |
03 Jun 2024 | 48.52 | 49.40 | 48.50 | 49.25 | 49.25 | 1,976,000 |
31 May 2024 | 48.14 | 49.07 | 48.11 | 49.03 | 49.03 | 2,096,300 |
30 May 2024 | 47.69 | 48.15 | 47.50 | 47.83 | 47.83 | 1,167,900 |
29 May 2024 | 47.26 | 47.59 | 47.19 | 47.57 | 47.57 | 1,150,600 |
28 May 2024 | 48.43 | 48.47 | 47.80 | 47.94 | 47.94 | 1,804,500 |
24 May 2024 | 48.69 | 48.85 | 48.44 | 48.54 | 48.54 | 1,423,800 |
23 May 2024 | 49.50 | 49.61 | 48.58 | 49.00 | 49.00 | 2,781,500 |
22 May 2024 | 48.71 | 50.59 | 48.65 | 50.36 | 50.36 | 2,119,900 |
21 May 2024 | 48.60 | 49.00 | 48.59 | 48.95 | 48.95 | 725,500 |
20 May 2024 | 48.39 | 48.76 | 48.35 | 48.42 | 48.42 | 1,273,800 |
17 May 2024 | 48.61 | 48.67 | 48.31 | 48.67 | 48.67 | 838,700 |
16 May 2024 | 49.00 | 49.10 | 48.71 | 48.82 | 48.82 | 1,963,600 |
15 May 2024 | 49.53 | 49.69 | 48.81 | 49.01 | 49.01 | 4,258,000 |
14 May 2024 | 49.09 | 49.84 | 49.08 | 49.50 | 49.50 | 2,757,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |