Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 84.25 | 84.47 | 84.26 | 84.45 | 84.45 | 18 |
25 Jul 2024 | 83.69 | 84.32 | 83.56 | 84.21 | 84.21 | 100 |
24 Jul 2024 | 83.21 | 83.42 | 83.14 | 83.14 | 83.14 | - |
23 Jul 2024 | 83.14 | 83.52 | 83.32 | 83.52 | 83.52 | 1 |
22 Jul 2024 | 82.82 | 82.95 | 82.64 | 82.79 | 82.79 | 3 |
19 Jul 2024 | 83.27 | 83.25 | 83.11 | 83.16 | 83.16 | 3 |
18 Jul 2024 | 83.51 | 83.71 | 83.23 | 83.23 | 83.23 | - |
17 Jul 2024 | 82.71 | 83.79 | 82.26 | 83.65 | 83.65 | 7 |
16 Jul 2024 | 81.67 | 82.73 | 81.63 | 82.70 | 82.70 | 22 |
15 Jul 2024 | 82.29 | 82.48 | 82.07 | 82.30 | 82.30 | 6 |
12 Jul 2024 | 81.90 | 82.00 | 81.78 | 81.78 | 81.78 | 1 |
11 Jul 2024 | 80.39 | 81.22 | 80.22 | 81.22 | 81.22 | 9 |
10 Jul 2024 | 79.61 | 79.76 | 79.74 | 79.76 | 79.76 | - |
09 Jul 2024 | 79.47 | 79.62 | 79.56 | 79.60 | 79.60 | 7 |
08 Jul 2024 | 79.07 | 79.64 | 79.08 | 79.64 | 79.64 | 2 |
05 Jul 2024 | 79.96 | 80.05 | 79.20 | 79.30 | 79.30 | 8 |
04 Jul 2024 | 80.01 | 80.08 | 79.92 | 80.07 | 80.07 | 6 |
03 Jul 2024 | 80.38 | 80.60 | 80.52 | 80.55 | 80.55 | 1 |
02 Jul 2024 | 80.17 | 80.35 | 80.20 | 80.29 | 80.29 | 3 |
01 Jul 2024 | 80.74 | 80.86 | 80.54 | 80.54 | 80.54 | 1 |
28 Jun 2024 | 80.71 | 81.07 | 80.71 | 81.07 | 81.07 | 1 |
27 Jun 2024 | 80.61 | 80.47 | 80.31 | 80.31 | 80.31 | 1 |
26 Jun 2024 | 80.95 | 81.12 | 80.88 | 81.05 | 81.05 | 1 |
25 Jun 2024 | 81.62 | 81.80 | 81.62 | 81.62 | 81.62 | 2 |
24 Jun 2024 | 80.68 | 80.92 | 80.53 | 80.77 | 80.77 | 26 |
21 Jun 2024 | 80.58 | 80.86 | 80.61 | 80.85 | 80.85 | 2 |
20 Jun 2024 | 79.96 | 80.26 | 79.99 | 80.26 | 80.26 | 2 |
19 Jun 2024 | 80.14 | 80.13 | 79.71 | 79.71 | 79.71 | 377 |
18 Jun 2024 | 79.77 | 79.95 | 79.55 | 79.80 | 79.80 | 1 |
17 Jun 2024 | 79.71 | 79.79 | 79.16 | 79.26 | 79.26 | 18 |
14 Jun 2024 | 79.85 | 80.14 | 79.44 | 79.44 | 79.44 | 2 |
13 Jun 2024 | 79.94 | 79.89 | 79.31 | 79.50 | 79.50 | 14 |
12 Jun 2024 | 80.31 | 80.52 | 79.90 | 79.90 | 79.90 | 3 |
11 Jun 2024 | 80.32 | 80.41 | 79.73 | 80.03 | 80.03 | 252 |
10 Jun 2024 | 80.33 | 80.48 | 80.15 | 80.19 | 80.19 | 2 |
07 Jun 2024 | 80.02 | 80.56 | 79.82 | 80.56 | 80.56 | 14 |
06 Jun 2024 | 80.31 | 80.29 | 80.10 | 80.10 | 80.10 | 1 |
05 Jun 2024 | 80.56 | 80.78 | 80.11 | 80.11 | 80.11 | 10 |
04 Jun 2024 | 80.54 | 80.83 | 80.31 | 80.83 | 80.83 | 1 |
03 Jun 2024 | 81.70 | 81.90 | 81.56 | 81.89 | 81.89 | 12 |
31 May 2024 | 80.21 | 80.49 | 80.08 | 80.38 | 80.38 | 19 |
30 May 2024 | 79.42 | 79.89 | 79.04 | 79.67 | 79.67 | 170 |
29 May 2024 | 79.73 | 79.88 | 79.20 | 79.30 | 79.30 | 4 |
28 May 2024 | 80.61 | 80.77 | 80.55 | 80.55 | 80.55 | 4 |
24 May 2024 | 80.53 | 80.70 | 80.52 | 80.51 | 80.51 | 3 |
23 May 2024 | 81.86 | 82.05 | 81.59 | 81.61 | 81.61 | 1 |
22 May 2024 | 82.17 | 82.29 | 81.90 | 82.08 | 82.08 | 11 |
21 May 2024 | 82.07 | 82.18 | 82.01 | 82.12 | 82.12 | 2 |
20 May 2024 | 82.25 | 82.49 | 82.09 | 82.40 | 82.40 | 13 |
17 May 2024 | 82.19 | 82.35 | 82.19 | 82.27 | 82.27 | 3 |
16 May 2024 | 82.13 | 82.52 | 82.08 | 82.08 | 82.08 | 2 |
15 May 2024 | 82.14 | 82.35 | 82.22 | 82.28 | 82.28 | 2 |
14 May 2024 | 82.07 | 82.13 | 81.93 | 81.98 | 81.98 | 2,204 |
13 May 2024 | 82.03 | 82.24 | 81.97 | 82.09 | 82.09 | 4 |
10 May 2024 | 81.90 | 82.27 | 81.69 | 82.27 | 82.27 | 4 |
09 May 2024 | 81.40 | 81.50 | 81.37 | 81.41 | 81.41 | 4 |
08 May 2024 | 81.04 | 81.30 | 80.86 | 81.28 | 81.28 | 5 |
07 May 2024 | 80.65 | 81.27 | 80.62 | 81.27 | 81.27 | 48 |
03 May 2024 | 80.00 | 80.34 | 79.79 | 80.48 | 80.48 | 43 |
02 May 2024 | 79.76 | 80.39 | 79.76 | 79.96 | 79.96 | 8 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 80.14 | 80.26 | 79.70 | 79.96 | 79.96 | 2 |
29 Apr 2024 | 79.69 | 80.29 | 79.64 | 80.26 | 80.26 | 3 |
26 Apr 2024 | 79.58 | 79.85 | 79.76 | 79.85 | 79.85 | - |
25 Apr 2024 | 80.55 | 80.79 | 80.37 | 80.53 | 80.53 | 3 |
24 Apr 2024 | 79.86 | 80.05 | 79.88 | 79.88 | 79.88 | 1 |
23 Apr 2024 | 80.05 | 80.29 | 79.92 | 80.10 | 80.10 | 2 |
22 Apr 2024 | 79.56 | 79.71 | 79.55 | 79.69 | 79.69 | 5 |
19 Apr 2024 | 77.85 | 78.78 | 77.87 | 78.78 | 78.78 | 2 |
18 Apr 2024 | 77.70 | 77.81 | 77.60 | 77.76 | 77.76 | 38 |
17 Apr 2024 | 77.57 | 78.11 | 77.68 | 78.11 | 78.11 | 21 |
16 Apr 2024 | 78.19 | 78.39 | 77.44 | 77.44 | 77.44 | 130 |
15 Apr 2024 | 78.98 | 79.29 | 78.75 | 79.02 | 79.02 | 19 |
12 Apr 2024 | 79.73 | 80.03 | 79.69 | 80.02 | 80.02 | 11 |
11 Apr 2024 | 79.70 | 79.75 | 79.45 | 79.45 | 79.45 | 5 |
10 Apr 2024 | 80.80 | 81.00 | 79.95 | 80.02 | 80.02 | 8 |
09 Apr 2024 | 80.47 | 80.67 | 80.41 | 80.41 | 80.41 | 3 |
08 Apr 2024 | 79.96 | 80.16 | 79.77 | 80.12 | 80.12 | 24 |
05 Apr 2024 | 80.07 | 80.17 | 80.08 | 80.11 | 80.11 | 1 |
04 Apr 2024 | 80.51 | 80.61 | 80.31 | 80.57 | 80.57 | 41 |
03 Apr 2024 | 81.21 | 81.24 | 80.90 | 80.90 | 80.90 | 2 |
02 Apr 2024 | 81.77 | 82.00 | 81.25 | 81.25 | 81.25 | 55 |
28 Mar 2024 | 81.34 | 81.78 | 81.16 | 81.57 | 81.57 | 23 |
27 Mar 2024 | 79.50 | 80.40 | 79.60 | 80.40 | 80.40 | 126 |
26 Mar 2024 | 79.82 | 80.02 | 79.55 | 79.55 | 79.55 | 1 |
25 Mar 2024 | 79.62 | 80.10 | 79.43 | 79.77 | 79.77 | 2,892 |
22 Mar 2024 | 80.19 | 80.34 | 80.25 | 80.25 | 80.25 | 4 |
21 Mar 2024 | 79.31 | 80.00 | 79.16 | 79.99 | 79.99 | 47 |
20 Mar 2024 | 78.59 | 79.04 | 78.48 | 78.94 | 78.94 | 14 |
19 Mar 2024 | 78.25 | 78.43 | 78.12 | 78.43 | 78.43 | 13 |
18 Mar 2024 | 78.06 | 77.96 | 77.61 | 77.84 | 77.84 | 1 |
15 Mar 2024 | 77.88 | 78.06 | 77.84 | 77.85 | 77.85 | 48 |
14 Mar 2024 | 78.35 | 78.49 | 77.60 | 77.73 | 77.73 | 4 |
13 Mar 2024 | 78.02 | 78.32 | 77.93 | 78.32 | 78.32 | 130 |
12 Mar 2024 | 78.43 | 78.56 | 78.21 | 78.35 | 78.35 | 17 |
11 Mar 2024 | 77.81 | 78.01 | 77.71 | 77.95 | 77.95 | 15 |
08 Mar 2024 | 77.76 | 77.85 | 77.41 | 77.76 | 77.76 | 6 |
07 Mar 2024 | 77.35 | 78.19 | 77.36 | 78.19 | 78.19 | 27 |
06 Mar 2024 | 77.51 | 77.67 | 77.34 | 77.49 | 77.49 | 49 |
05 Mar 2024 | 77.18 | 77.38 | 77.16 | 77.38 | 77.38 | 10 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |