Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 67.20 | 67.96 | 66.17 | 66.62 | 66.62 | 306,500 |
25 Jul 2024 | 65.89 | 67.79 | 65.85 | 66.28 | 66.28 | 304,900 |
24 Jul 2024 | 67.16 | 68.18 | 65.49 | 65.58 | 65.58 | 405,600 |
23 Jul 2024 | 67.03 | 68.31 | 66.44 | 67.69 | 67.69 | 415,900 |
22 Jul 2024 | 64.33 | 67.90 | 64.29 | 67.02 | 67.02 | 748,500 |
19 Jul 2024 | 67.98 | 67.98 | 63.96 | 64.42 | 64.42 | 1,117,100 |
18 Jul 2024 | 73.49 | 75.39 | 72.97 | 73.29 | 73.29 | 350,400 |
17 Jul 2024 | 75.48 | 76.34 | 73.92 | 74.20 | 74.20 | 295,700 |
16 Jul 2024 | 74.32 | 75.82 | 73.82 | 75.54 | 75.54 | 498,200 |
15 Jul 2024 | 74.96 | 75.80 | 73.91 | 73.93 | 73.93 | 300,100 |
12 Jul 2024 | 74.26 | 75.04 | 73.62 | 74.19 | 74.19 | 319,100 |
11 Jul 2024 | 73.06 | 74.01 | 72.05 | 73.48 | 73.48 | 291,000 |
10 Jul 2024 | 72.25 | 73.00 | 72.00 | 72.29 | 72.29 | 218,300 |
09 Jul 2024 | 72.02 | 72.80 | 71.70 | 71.94 | 71.94 | 207,400 |
08 Jul 2024 | 71.58 | 72.48 | 71.30 | 72.35 | 72.35 | 149,100 |
05 Jul 2024 | 71.91 | 71.98 | 70.59 | 71.14 | 71.14 | 121,200 |
03 Jul 2024 | 72.43 | 72.94 | 71.68 | 72.01 | 72.01 | 90,400 |
02 Jul 2024 | 70.20 | 72.47 | 70.13 | 72.05 | 72.05 | 162,200 |
01 Jul 2024 | 73.22 | 73.22 | 70.16 | 70.45 | 70.45 | 176,500 |
28 Jun 2024 | 72.46 | 73.50 | 72.04 | 72.70 | 72.70 | 624,100 |
27 Jun 2024 | 72.71 | 72.81 | 71.70 | 71.96 | 71.96 | 221,900 |
26 Jun 2024 | 70.28 | 72.77 | 70.28 | 72.53 | 72.53 | 290,200 |
25 Jun 2024 | 71.58 | 71.94 | 70.66 | 70.86 | 70.86 | 194,500 |
24 Jun 2024 | 71.46 | 72.21 | 71.13 | 71.71 | 71.71 | 212,400 |
21 Jun 2024 | 69.84 | 71.18 | 69.11 | 70.99 | 70.99 | 1,203,600 |
20 Jun 2024 | 70.41 | 70.81 | 69.07 | 69.75 | 69.75 | 272,300 |
18 Jun 2024 | 67.51 | 70.74 | 67.02 | 70.68 | 70.68 | 391,900 |
17 Jun 2024 | 66.34 | 68.62 | 66.28 | 67.60 | 67.60 | 299,400 |
14 Jun 2024 | 66.85 | 67.02 | 65.76 | 67.00 | 67.00 | 237,000 |
13 Jun 2024 | 67.00 | 67.50 | 66.17 | 67.48 | 67.48 | 325,300 |
12 Jun 2024 | 66.79 | 67.67 | 66.16 | 67.12 | 67.12 | 281,800 |
11 Jun 2024 | 65.64 | 65.75 | 64.36 | 65.31 | 65.31 | 247,600 |
10 Jun 2024 | 66.17 | 66.90 | 65.43 | 66.28 | 66.28 | 225,800 |
07 Jun 2024 | 67.28 | 67.65 | 66.76 | 66.96 | 66.96 | 140,500 |
06 Jun 2024 | 69.08 | 69.26 | 67.13 | 67.55 | 67.55 | 185,300 |
05 Jun 2024 | 69.59 | 70.03 | 68.90 | 69.48 | 69.48 | 121,800 |
04 Jun 2024 | 70.01 | 70.01 | 68.77 | 69.24 | 69.24 | 154,100 |
03 Jun 2024 | 71.30 | 71.37 | 69.74 | 70.21 | 70.21 | 145,800 |
31 May 2024 | 69.95 | 71.01 | 69.79 | 70.99 | 70.99 | 312,700 |
30 May 2024 | 69.54 | 70.24 | 69.54 | 69.83 | 69.83 | 136,400 |
29 May 2024 | 69.99 | 70.74 | 69.29 | 69.32 | 69.32 | 134,600 |
28 May 2024 | 71.71 | 72.03 | 70.51 | 70.80 | 70.80 | 150,200 |
24 May 2024 | 70.55 | 71.61 | 69.99 | 71.33 | 71.33 | 182,900 |
23 May 2024 | 72.00 | 72.00 | 69.77 | 70.09 | 70.09 | 189,200 |
22 May 2024 | 71.38 | 72.14 | 71.01 | 71.83 | 71.83 | 196,200 |
21 May 2024 | 71.36 | 72.60 | 71.34 | 71.65 | 71.65 | 124,100 |
20 May 2024 | 71.08 | 72.04 | 71.08 | 71.52 | 71.52 | 162,700 |
17 May 2024 | 72.30 | 72.47 | 71.00 | 71.24 | 71.24 | 130,800 |
16 May 2024 | 71.82 | 73.18 | 71.70 | 72.10 | 72.10 | 261,500 |
15 May 2024 | 72.29 | 72.45 | 71.71 | 71.95 | 71.95 | 140,800 |
14 May 2024 | 72.63 | 72.63 | 71.89 | 72.10 | 72.10 | 216,700 |
13 May 2024 | 72.37 | 72.75 | 71.57 | 71.75 | 71.75 | 275,500 |
10 May 2024 | 72.57 | 72.65 | 71.95 | 72.18 | 72.18 | 139,600 |
09 May 2024 | 71.96 | 72.38 | 71.46 | 72.09 | 72.09 | 193,200 |
08 May 2024 | 71.20 | 72.07 | 70.88 | 71.99 | 71.99 | 144,800 |
07 May 2024 | 70.84 | 71.29 | 70.73 | 71.06 | 71.06 | 268,200 |
06 May 2024 | 70.51 | 71.31 | 69.77 | 71.10 | 71.10 | 203,000 |
03 May 2024 | 70.99 | 70.99 | 68.76 | 69.92 | 69.92 | 307,900 |
02 May 2024 | 69.66 | 70.14 | 69.42 | 69.89 | 69.89 | 260,500 |
01 May 2024 | 69.16 | 70.17 | 68.82 | 68.98 | 68.98 | 268,000 |
30 Apr 2024 | 68.90 | 69.58 | 68.88 | 69.14 | 69.14 | 229,300 |
29 Apr 2024 | 68.46 | 69.72 | 68.25 | 69.21 | 69.21 | 320,800 |
26 Apr 2024 | 67.73 | 68.67 | 67.50 | 68.27 | 68.27 | 233,000 |
25 Apr 2024 | 67.63 | 67.64 | 66.82 | 67.42 | 67.42 | 363,700 |
24 Apr 2024 | 67.93 | 68.48 | 67.16 | 67.93 | 67.93 | 394,300 |
23 Apr 2024 | 66.40 | 68.49 | 66.40 | 67.79 | 67.79 | 556,000 |
22 Apr 2024 | 64.71 | 66.77 | 64.50 | 66.22 | 66.22 | 592,100 |
19 Apr 2024 | 63.02 | 64.37 | 63.02 | 64.12 | 64.12 | 424,000 |
18 Apr 2024 | 61.98 | 64.48 | 61.98 | 63.03 | 63.03 | 533,400 |
17 Apr 2024 | 61.55 | 62.37 | 61.04 | 61.87 | 61.87 | 418,500 |
16 Apr 2024 | 60.38 | 61.31 | 60.12 | 61.12 | 61.12 | 171,100 |
15 Apr 2024 | 61.48 | 62.43 | 60.49 | 60.66 | 60.66 | 209,100 |
12 Apr 2024 | 61.81 | 62.27 | 60.28 | 60.79 | 60.79 | 257,400 |
11 Apr 2024 | 62.03 | 62.39 | 60.82 | 62.13 | 62.13 | 253,500 |
10 Apr 2024 | 60.36 | 62.22 | 60.15 | 62.01 | 62.01 | 363,700 |
09 Apr 2024 | 61.87 | 63.66 | 61.12 | 61.52 | 61.52 | 328,500 |
08 Apr 2024 | 61.68 | 62.88 | 61.68 | 62.03 | 62.03 | 312,400 |
05 Apr 2024 | 60.01 | 61.75 | 59.53 | 61.41 | 61.41 | 504,200 |
04 Apr 2024 | 59.56 | 61.50 | 59.24 | 60.09 | 60.09 | 701,300 |
03 Apr 2024 | 58.01 | 59.21 | 58.01 | 58.93 | 58.93 | 431,200 |
02 Apr 2024 | 58.69 | 58.88 | 57.64 | 58.39 | 58.39 | 514,500 |
01 Apr 2024 | 59.87 | 59.87 | 58.60 | 58.90 | 58.90 | 533,200 |
28 Mar 2024 | 60.18 | 61.12 | 59.82 | 59.87 | 59.87 | 414,100 |
27 Mar 2024 | 60.47 | 60.71 | 59.78 | 60.18 | 60.18 | 353,400 |
26 Mar 2024 | 59.80 | 60.15 | 58.73 | 59.98 | 59.98 | 353,100 |
25 Mar 2024 | 60.63 | 60.63 | 59.50 | 59.52 | 59.52 | 346,400 |
22 Mar 2024 | 62.17 | 62.50 | 58.24 | 60.12 | 60.12 | 994,300 |
21 Mar 2024 | 65.10 | 65.46 | 63.84 | 63.92 | 63.92 | 407,800 |
20 Mar 2024 | 62.80 | 64.83 | 62.77 | 64.35 | 64.35 | 364,300 |
19 Mar 2024 | 63.40 | 64.38 | 62.99 | 63.10 | 63.10 | 308,100 |
18 Mar 2024 | 62.79 | 63.42 | 62.42 | 62.94 | 62.94 | 345,300 |
15 Mar 2024 | 63.62 | 64.73 | 62.80 | 62.85 | 62.85 | 1,109,900 |
14 Mar 2024 | 65.00 | 65.50 | 63.60 | 64.31 | 64.31 | 253,600 |
13 Mar 2024 | 63.98 | 64.96 | 63.87 | 64.61 | 64.61 | 215,100 |
12 Mar 2024 | 63.21 | 63.96 | 62.66 | 63.80 | 63.80 | 242,300 |
11 Mar 2024 | 64.46 | 65.12 | 63.02 | 63.45 | 63.45 | 265,900 |
08 Mar 2024 | 66.36 | 66.45 | 64.07 | 64.50 | 64.50 | 195,600 |
07 Mar 2024 | 65.90 | 66.19 | 65.56 | 66.03 | 66.03 | 140,800 |
06 Mar 2024 | 65.12 | 65.48 | 64.95 | 65.43 | 65.43 | 166,300 |
05 Mar 2024 | 66.70 | 67.01 | 64.75 | 64.91 | 64.91 | 227,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |