Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 85.02 | 85.79 | 84.92 | 85.66 | 85.66 | 245,800 |
25 Jul 2024 | 83.75 | 84.69 | 83.35 | 83.55 | 83.55 | 360,500 |
24 Jul 2024 | 84.43 | 85.16 | 82.98 | 83.25 | 83.25 | 222,600 |
23 Jul 2024 | 84.93 | 86.04 | 84.22 | 84.78 | 84.78 | 254,300 |
22 Jul 2024 | 84.53 | 85.57 | 83.89 | 85.16 | 85.16 | 263,400 |
19 Jul 2024 | 84.53 | 84.96 | 83.80 | 84.23 | 84.23 | 153,500 |
18 Jul 2024 | 83.66 | 85.78 | 83.66 | 84.34 | 84.34 | 267,100 |
17 Jul 2024 | 82.97 | 84.67 | 82.07 | 84.11 | 84.11 | 408,700 |
16 Jul 2024 | 78.99 | 83.27 | 78.99 | 83.15 | 83.15 | 339,900 |
15 Jul 2024 | 77.16 | 78.75 | 77.04 | 78.36 | 78.36 | 255,700 |
12 Jul 2024 | 75.79 | 76.97 | 75.79 | 76.52 | 76.52 | 252,700 |
11 Jul 2024 | 75.01 | 75.82 | 74.62 | 75.43 | 75.43 | 296,200 |
10 Jul 2024 | 74.04 | 74.04 | 73.33 | 73.95 | 73.95 | 168,000 |
09 Jul 2024 | 74.08 | 74.36 | 73.47 | 73.88 | 73.88 | 510,100 |
08 Jul 2024 | 74.54 | 74.90 | 74.00 | 74.08 | 74.08 | 172,700 |
05 Jul 2024 | 74.37 | 74.60 | 73.70 | 74.13 | 74.13 | 155,000 |
03 Jul 2024 | 74.82 | 75.15 | 74.44 | 74.52 | 74.52 | 107,100 |
02 Jul 2024 | 73.90 | 74.79 | 73.76 | 74.52 | 74.52 | 189,500 |
01 Jul 2024 | 74.31 | 74.60 | 73.12 | 73.69 | 73.69 | 316,900 |
28 Jun 2024 | 74.30 | 74.51 | 73.35 | 74.10 | 74.10 | 709,500 |
27 Jun 2024 | 74.16 | 74.16 | 73.01 | 73.73 | 73.73 | 249,500 |
26 Jun 2024 | 74.12 | 74.26 | 73.65 | 73.72 | 73.72 | 358,700 |
25 Jun 2024 | 75.04 | 75.04 | 74.03 | 74.57 | 74.57 | 352,400 |
24 Jun 2024 | 75.37 | 75.98 | 74.87 | 74.95 | 74.95 | 420,600 |
21 Jun 2024 | 75.38 | 75.50 | 74.71 | 75.02 | 75.02 | 613,000 |
20 Jun 2024 | 76.66 | 77.15 | 75.27 | 75.56 | 75.56 | 398,700 |
18 Jun 2024 | 76.04 | 77.28 | 76.04 | 76.92 | 76.92 | 478,900 |
17 Jun 2024 | 74.92 | 76.75 | 74.74 | 76.11 | 76.11 | 314,800 |
14 Jun 2024 | 74.76 | 75.53 | 74.56 | 75.15 | 75.15 | 206,500 |
13 Jun 2024 | 75.47 | 75.80 | 74.53 | 75.57 | 75.57 | 226,900 |
12 Jun 2024 | 76.02 | 76.98 | 75.49 | 75.64 | 75.64 | 243,900 |
11 Jun 2024 | 74.00 | 74.99 | 73.38 | 74.70 | 74.70 | 305,100 |
10 Jun 2024 | 73.73 | 74.83 | 73.46 | 74.34 | 74.34 | 271,100 |
07 Jun 2024 | 74.43 | 75.70 | 73.69 | 73.79 | 73.79 | 220,600 |
06 Jun 2024 | 75.60 | 75.91 | 73.43 | 74.77 | 74.77 | 259,800 |
05 Jun 2024 | 76.57 | 76.65 | 75.50 | 75.85 | 75.85 | 185,300 |
04 Jun 2024 | 75.88 | 76.95 | 75.68 | 76.31 | 76.31 | 232,400 |
03 Jun 2024 | 76.61 | 76.64 | 75.96 | 76.06 | 76.06 | 372,600 |
31 May 2024 | 75.03 | 75.87 | 74.51 | 75.82 | 75.82 | 387,400 |
30 May 2024 | 74.82 | 75.96 | 74.43 | 74.78 | 74.78 | 237,600 |
29 May 2024 | 76.11 | 76.44 | 74.75 | 74.82 | 74.82 | 259,900 |
28 May 2024 | 79.18 | 79.18 | 76.80 | 76.98 | 76.98 | 333,200 |
24 May 2024 | 79.07 | 79.52 | 78.10 | 78.99 | 78.99 | 434,300 |
23 May 2024 | 79.01 | 79.92 | 77.99 | 78.45 | 78.45 | 226,000 |
22 May 2024 | 78.44 | 79.80 | 78.32 | 78.99 | 78.99 | 217,200 |
21 May 2024 | 78.46 | 78.97 | 77.90 | 78.56 | 78.56 | 173,100 |
20 May 2024 | 78.06 | 80.42 | 78.06 | 78.72 | 78.72 | 211,200 |
17 May 2024 | 77.48 | 78.17 | 76.74 | 77.99 | 77.99 | 153,500 |
16 May 2024 | 77.59 | 77.67 | 76.78 | 77.37 | 77.37 | 161,500 |
15 May 2024 | 77.16 | 77.92 | 77.12 | 77.50 | 77.50 | 226,100 |
14 May 2024 | 77.27 | 77.31 | 76.75 | 76.81 | 76.81 | 289,800 |
13 May 2024 | 77.19 | 77.29 | 76.57 | 76.68 | 76.68 | 217,300 |
10 May 2024 | 76.79 | 77.04 | 76.24 | 77.00 | 77.00 | 146,600 |
09 May 2024 | 75.46 | 76.57 | 75.46 | 76.45 | 76.45 | 177,700 |
08 May 2024 | 75.31 | 76.33 | 75.22 | 75.53 | 75.53 | 184,400 |
07 May 2024 | 74.70 | 75.84 | 74.63 | 75.60 | 75.60 | 192,400 |
06 May 2024 | 73.55 | 74.81 | 73.54 | 74.61 | 74.61 | 153,600 |
03 May 2024 | 73.47 | 74.09 | 73.09 | 73.10 | 73.10 | 149,000 |
02 May 2024 | 71.72 | 72.67 | 71.05 | 72.55 | 72.55 | 398,700 |
01 May 2024 | 71.49 | 72.32 | 70.84 | 71.37 | 71.37 | 259,200 |
30 Apr 2024 | 71.90 | 71.99 | 70.72 | 71.18 | 71.18 | 348,000 |
29 Apr 2024 | 72.84 | 73.08 | 71.96 | 71.97 | 71.97 | 270,900 |
26 Apr 2024 | 75.43 | 75.61 | 72.67 | 72.76 | 72.76 | 321,100 |
25 Apr 2024 | 75.75 | 78.33 | 73.43 | 75.53 | 75.53 | 698,100 |
24 Apr 2024 | 77.78 | 78.47 | 77.46 | 78.33 | 78.33 | 281,000 |
23 Apr 2024 | 76.00 | 78.23 | 76.00 | 78.07 | 78.07 | 243,000 |
22 Apr 2024 | 75.30 | 76.90 | 74.85 | 76.03 | 76.03 | 237,400 |
19 Apr 2024 | 74.12 | 75.09 | 74.12 | 74.92 | 74.92 | 187,800 |
18 Apr 2024 | 73.56 | 74.90 | 73.20 | 74.22 | 74.22 | 255,300 |
17 Apr 2024 | 75.40 | 75.62 | 73.29 | 73.69 | 73.69 | 367,600 |
16 Apr 2024 | 74.13 | 75.16 | 73.44 | 74.75 | 74.75 | 279,000 |
15 Apr 2024 | 74.35 | 75.03 | 73.90 | 74.50 | 74.50 | 368,100 |
12 Apr 2024 | 73.89 | 74.95 | 73.89 | 74.01 | 74.01 | 237,500 |
11 Apr 2024 | 74.48 | 74.69 | 73.66 | 74.33 | 74.33 | 235,600 |
10 Apr 2024 | 75.62 | 75.62 | 74.21 | 74.48 | 74.48 | 245,500 |
09 Apr 2024 | 77.43 | 77.54 | 76.39 | 76.98 | 76.98 | 282,800 |
08 Apr 2024 | 76.07 | 77.23 | 75.77 | 77.20 | 77.20 | 288,200 |
05 Apr 2024 | 75.39 | 76.40 | 75.39 | 75.78 | 75.78 | 161,600 |
04 Apr 2024 | 77.24 | 77.43 | 75.38 | 75.60 | 75.60 | 175,200 |
03 Apr 2024 | 76.19 | 76.86 | 75.88 | 76.54 | 76.54 | 277,100 |
02 Apr 2024 | 76.99 | 77.34 | 76.44 | 76.50 | 76.50 | 282,000 |
01 Apr 2024 | 78.48 | 78.71 | 77.52 | 77.86 | 77.86 | 291,300 |
28 Mar 2024 | 78.05 | 79.55 | 77.72 | 78.50 | 78.50 | 395,700 |
27 Mar 2024 | 78.59 | 78.91 | 77.30 | 78.05 | 78.05 | 342,100 |
26 Mar 2024 | 78.02 | 78.43 | 77.78 | 78.05 | 78.05 | 319,100 |
25 Mar 2024 | 77.52 | 77.93 | 77.10 | 77.82 | 77.82 | 183,900 |
22 Mar 2024 | 78.36 | 78.42 | 77.28 | 77.39 | 77.39 | 240,200 |
21 Mar 2024 | 76.98 | 78.53 | 76.78 | 78.11 | 78.11 | 259,400 |
20 Mar 2024 | 77.19 | 77.21 | 76.36 | 76.68 | 76.68 | 294,000 |
19 Mar 2024 | 76.00 | 77.20 | 75.26 | 77.03 | 77.03 | 487,300 |
18 Mar 2024 | 75.38 | 76.37 | 75.07 | 76.00 | 76.00 | 503,500 |
15 Mar 2024 | 74.26 | 75.21 | 74.19 | 75.18 | 75.18 | 955,000 |
14 Mar 2024 | 73.96 | 74.66 | 73.86 | 74.57 | 74.57 | 460,400 |
13 Mar 2024 | 74.60 | 75.08 | 73.47 | 73.83 | 73.83 | 503,600 |
12 Mar 2024 | 74.55 | 75.37 | 74.19 | 74.73 | 74.73 | 317,900 |
11 Mar 2024 | 76.16 | 76.16 | 74.25 | 74.29 | 74.29 | 344,100 |
08 Mar 2024 | 76.73 | 77.37 | 76.47 | 76.60 | 76.60 | 271,900 |
07 Mar 2024 | 75.90 | 76.41 | 75.47 | 76.15 | 76.15 | 318,600 |
06 Mar 2024 | 76.11 | 76.27 | 74.79 | 75.23 | 75.23 | 286,700 |
05 Mar 2024 | 77.08 | 77.91 | 75.24 | 75.56 | 75.56 | 377,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |