Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 79.13 | 81.27 | 78.77 | 80.60 | 80.60 | 907,553 |
25 Jul 2024 | 77.57 | 79.78 | 77.04 | 78.67 | 78.67 | 883,200 |
24 Jul 2024 | 76.58 | 77.93 | 75.94 | 77.61 | 77.61 | 915,200 |
23 Jul 2024 | 77.89 | 78.17 | 76.28 | 76.51 | 76.51 | 861,500 |
22 Jul 2024 | 76.35 | 77.88 | 74.79 | 77.77 | 77.77 | 631,200 |
19 Jul 2024 | 75.93 | 76.64 | 74.20 | 75.46 | 75.46 | 587,500 |
18 Jul 2024 | 77.45 | 78.60 | 75.59 | 75.92 | 75.92 | 738,900 |
17 Jul 2024 | 79.35 | 80.52 | 78.28 | 78.29 | 78.29 | 649,900 |
16 Jul 2024 | 77.59 | 80.12 | 76.88 | 79.82 | 79.82 | 909,300 |
15 Jul 2024 | 77.20 | 77.88 | 76.66 | 77.21 | 77.21 | 710,900 |
12 Jul 2024 | 76.73 | 78.47 | 76.15 | 77.31 | 77.31 | 1,323,500 |
11 Jul 2024 | 73.00 | 76.54 | 72.37 | 76.37 | 76.37 | 1,118,200 |
10 Jul 2024 | 71.81 | 72.37 | 71.17 | 72.07 | 72.07 | 917,300 |
09 Jul 2024 | 71.48 | 71.96 | 70.30 | 71.29 | 71.29 | 727,400 |
08 Jul 2024 | 71.66 | 72.68 | 71.38 | 71.56 | 71.56 | 841,100 |
05 Jul 2024 | 71.48 | 72.63 | 70.62 | 71.44 | 71.44 | 564,500 |
03 Jul 2024 | 71.87 | 72.71 | 71.39 | 71.45 | 71.45 | 508,000 |
02 Jul 2024 | 71.67 | 72.35 | 70.96 | 71.24 | 71.24 | 884,500 |
01 Jul 2024 | 71.78 | 73.37 | 71.01 | 71.61 | 71.61 | 1,405,500 |
28 Jun 2024 | 72.05 | 72.61 | 70.65 | 71.65 | 71.65 | 4,737,500 |
27 Jun 2024 | 71.97 | 72.43 | 70.99 | 71.82 | 71.82 | 1,236,600 |
26 Jun 2024 | 72.85 | 73.15 | 71.92 | 72.10 | 72.10 | 1,338,200 |
25 Jun 2024 | 74.29 | 74.78 | 72.85 | 73.07 | 73.07 | 631,300 |
24 Jun 2024 | 73.96 | 75.49 | 73.55 | 74.49 | 74.49 | 840,800 |
21 Jun 2024 | 74.79 | 75.28 | 73.51 | 73.66 | 73.66 | 1,578,300 |
20 Jun 2024 | 74.25 | 75.25 | 73.43 | 74.53 | 74.53 | 784,200 |
18 Jun 2024 | 74.84 | 75.24 | 74.33 | 74.54 | 74.54 | 1,147,700 |
17 Jun 2024 | 75.48 | 75.99 | 74.61 | 74.81 | 74.81 | 773,000 |
14 Jun 2024 | 76.50 | 77.02 | 74.79 | 75.87 | 75.87 | 787,800 |
13 Jun 2024 | 77.12 | 77.66 | 75.88 | 76.88 | 76.88 | 529,500 |
12 Jun 2024 | 78.16 | 78.99 | 76.57 | 77.45 | 77.45 | 782,500 |
11 Jun 2024 | 76.75 | 77.30 | 75.90 | 76.89 | 76.89 | 827,500 |
10 Jun 2024 | 76.99 | 77.62 | 75.90 | 77.10 | 77.10 | 722,200 |
07 Jun 2024 | 78.14 | 78.47 | 77.11 | 77.63 | 77.63 | 897,300 |
06 Jun 2024 | 78.85 | 79.93 | 78.50 | 78.83 | 78.83 | 785,600 |
05 Jun 2024 | 77.31 | 79.30 | 76.59 | 79.26 | 79.26 | 930,500 |
04 Jun 2024 | 77.32 | 78.58 | 76.14 | 76.90 | 76.90 | 1,095,100 |
03 Jun 2024 | 77.89 | 79.19 | 77.11 | 77.90 | 77.90 | 863,700 |
31 May 2024 | 77.47 | 78.82 | 76.17 | 77.19 | 77.19 | 1,307,000 |
30 May 2024 | 78.22 | 78.22 | 75.16 | 77.25 | 77.25 | 1,222,600 |
29 May 2024 | 78.44 | 78.70 | 77.68 | 78.60 | 78.60 | 718,500 |
28 May 2024 | 80.93 | 80.93 | 79.04 | 79.39 | 79.39 | 795,300 |
24 May 2024 | 80.84 | 81.03 | 79.95 | 80.79 | 80.79 | 452,600 |
23 May 2024 | 82.32 | 83.96 | 79.76 | 80.41 | 80.41 | 793,200 |
22 May 2024 | 80.97 | 83.28 | 80.29 | 82.98 | 82.98 | 696,300 |
21 May 2024 | 82.42 | 83.40 | 80.83 | 82.68 | 82.68 | 840,100 |
20 May 2024 | 83.23 | 84.22 | 82.38 | 82.50 | 82.50 | 1,006,900 |
17 May 2024 | 82.98 | 84.61 | 82.19 | 83.81 | 83.81 | 1,380,000 |
16 May 2024 | 83.15 | 83.82 | 82.32 | 82.84 | 82.84 | 1,389,900 |
15 May 2024 | 84.94 | 85.57 | 83.00 | 83.50 | 83.50 | 1,149,200 |
14 May 2024 | 82.41 | 84.47 | 82.07 | 84.15 | 84.15 | 926,900 |
13 May 2024 | 82.14 | 82.75 | 80.55 | 81.97 | 81.97 | 1,418,000 |
10 May 2024 | 79.61 | 81.09 | 79.47 | 80.91 | 80.91 | 1,463,800 |
10 May 2024 | 0.08 Dividend | |||||
09 May 2024 | 77.24 | 79.79 | 76.61 | 79.63 | 79.55 | 816,100 |
08 May 2024 | 77.53 | 77.70 | 76.57 | 77.05 | 76.97 | 838,300 |
07 May 2024 | 76.87 | 77.59 | 75.85 | 77.46 | 77.38 | 1,007,600 |
06 May 2024 | 77.48 | 77.72 | 75.20 | 76.06 | 75.98 | 1,090,400 |
03 May 2024 | 76.89 | 77.98 | 76.18 | 77.29 | 77.21 | 1,509,900 |
02 May 2024 | 74.45 | 76.31 | 73.08 | 75.60 | 75.52 | 2,256,000 |
01 May 2024 | 70.54 | 76.68 | 70.01 | 73.46 | 73.39 | 3,117,200 |
30 Apr 2024 | 63.83 | 64.78 | 63.16 | 63.21 | 63.15 | 1,329,600 |
29 Apr 2024 | 64.39 | 66.63 | 64.28 | 64.51 | 64.45 | 1,604,600 |
26 Apr 2024 | 62.83 | 64.36 | 62.40 | 64.06 | 64.00 | 973,800 |
25 Apr 2024 | 63.21 | 63.31 | 61.79 | 62.66 | 62.60 | 965,800 |
24 Apr 2024 | 63.22 | 63.95 | 62.61 | 63.52 | 63.46 | 984,800 |
23 Apr 2024 | 64.00 | 64.58 | 63.56 | 63.69 | 63.63 | 1,217,200 |
22 Apr 2024 | 62.54 | 63.39 | 61.82 | 62.80 | 62.74 | 829,400 |
19 Apr 2024 | 62.45 | 62.96 | 61.94 | 62.12 | 62.06 | 909,600 |
18 Apr 2024 | 61.61 | 62.43 | 61.16 | 62.21 | 62.15 | 1,174,700 |
17 Apr 2024 | 64.54 | 64.81 | 62.70 | 62.73 | 62.67 | 903,000 |
16 Apr 2024 | 65.29 | 65.29 | 63.65 | 64.01 | 63.95 | 1,616,300 |
15 Apr 2024 | 67.26 | 67.46 | 65.10 | 65.52 | 65.45 | 735,400 |
12 Apr 2024 | 68.09 | 68.52 | 66.28 | 66.73 | 66.66 | 703,100 |
11 Apr 2024 | 70.68 | 70.83 | 68.74 | 68.81 | 68.74 | 1,101,000 |
10 Apr 2024 | 69.58 | 70.17 | 69.25 | 69.51 | 69.44 | 843,700 |
09 Apr 2024 | 68.76 | 71.27 | 68.73 | 71.23 | 71.16 | 1,175,100 |
08 Apr 2024 | 67.26 | 68.86 | 66.74 | 68.22 | 68.15 | 1,008,200 |
05 Apr 2024 | 67.02 | 68.36 | 66.85 | 66.99 | 66.92 | 1,053,200 |
04 Apr 2024 | 68.49 | 68.87 | 66.77 | 67.05 | 66.98 | 858,800 |
03 Apr 2024 | 68.29 | 68.88 | 67.41 | 67.87 | 67.80 | 810,500 |
02 Apr 2024 | 68.90 | 68.98 | 67.34 | 68.76 | 68.69 | 689,300 |
01 Apr 2024 | 70.75 | 70.82 | 68.61 | 69.41 | 69.34 | 772,900 |
28 Mar 2024 | 69.89 | 70.77 | 69.28 | 70.39 | 70.32 | 1,180,000 |
27 Mar 2024 | 69.08 | 69.79 | 68.00 | 69.42 | 69.35 | 971,600 |
26 Mar 2024 | 69.36 | 69.49 | 68.30 | 68.40 | 68.33 | 1,465,100 |
25 Mar 2024 | 71.73 | 71.75 | 69.08 | 69.22 | 69.15 | 1,136,300 |
22 Mar 2024 | 72.38 | 72.46 | 70.65 | 71.50 | 71.43 | 975,500 |
21 Mar 2024 | 72.75 | 72.78 | 71.81 | 72.33 | 72.26 | 821,900 |
20 Mar 2024 | 70.84 | 71.95 | 70.72 | 71.88 | 71.81 | 1,190,400 |
19 Mar 2024 | 71.88 | 72.41 | 70.04 | 70.76 | 70.69 | 1,041,600 |
18 Mar 2024 | 72.48 | 72.87 | 71.04 | 71.88 | 71.81 | 1,004,000 |
15 Mar 2024 | 70.11 | 72.84 | 70.11 | 72.52 | 72.45 | 1,749,500 |
14 Mar 2024 | 72.19 | 72.39 | 69.70 | 71.22 | 71.15 | 1,380,400 |
13 Mar 2024 | 74.00 | 74.68 | 72.01 | 72.49 | 72.42 | 995,800 |
12 Mar 2024 | 75.07 | 75.67 | 73.22 | 74.12 | 74.05 | 1,105,200 |
11 Mar 2024 | 76.78 | 77.41 | 74.69 | 75.13 | 75.05 | 1,192,600 |
08 Mar 2024 | 77.18 | 78.75 | 76.88 | 77.09 | 77.01 | 1,513,100 |
07 Mar 2024 | 75.08 | 77.34 | 74.98 | 76.94 | 76.86 | 1,418,200 |
06 Mar 2024 | 73.43 | 76.06 | 71.64 | 74.68 | 74.60 | 1,212,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |