Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 64.62 | 66.89 | 64.30 | 65.34 | 65.34 | 3,703,744 |
25 Jul 2024 | 64.01 | 64.77 | 63.30 | 64.10 | 64.10 | 4,269,000 |
24 Jul 2024 | 66.00 | 66.55 | 65.20 | 65.21 | 65.21 | 2,147,000 |
23 Jul 2024 | 67.00 | 67.52 | 66.16 | 66.98 | 66.98 | 4,762,300 |
22 Jul 2024 | 69.00 | 69.20 | 67.07 | 67.47 | 67.47 | 3,701,300 |
19 Jul 2024 | 67.70 | 68.76 | 67.69 | 68.35 | 68.35 | 3,006,800 |
18 Jul 2024 | 70.00 | 70.23 | 67.78 | 68.76 | 68.76 | 2,970,700 |
17 Jul 2024 | 70.86 | 70.86 | 68.46 | 69.64 | 69.64 | 3,844,400 |
16 Jul 2024 | 71.56 | 71.85 | 70.46 | 71.22 | 71.22 | 2,785,100 |
15 Jul 2024 | 74.69 | 75.14 | 70.63 | 71.87 | 71.87 | 3,966,900 |
12 Jul 2024 | 75.12 | 75.70 | 73.43 | 73.83 | 73.83 | 2,650,200 |
11 Jul 2024 | 74.90 | 75.86 | 73.72 | 73.90 | 73.90 | 2,593,800 |
10 Jul 2024 | 74.00 | 74.79 | 73.03 | 74.71 | 74.71 | 3,388,300 |
09 Jul 2024 | 73.50 | 74.90 | 72.85 | 73.54 | 73.54 | 4,753,000 |
08 Jul 2024 | 71.45 | 73.09 | 70.95 | 72.96 | 72.96 | 3,084,700 |
05 Jul 2024 | 71.50 | 72.09 | 70.40 | 71.88 | 71.88 | 4,945,500 |
03 Jul 2024 | 71.07 | 72.05 | 70.43 | 71.49 | 71.49 | 3,098,600 |
02 Jul 2024 | 68.50 | 70.37 | 67.89 | 70.34 | 70.34 | 5,764,600 |
01 Jul 2024 | 67.81 | 69.80 | 67.00 | 69.39 | 69.39 | 10,843,900 |
28 Jun 2024 | 73.50 | 73.75 | 70.45 | 71.42 | 71.42 | 9,941,100 |
27 Jun 2024 | 74.51 | 74.98 | 73.86 | 74.51 | 74.51 | 4,855,900 |
26 Jun 2024 | 73.87 | 75.64 | 73.41 | 74.90 | 74.90 | 4,027,000 |
25 Jun 2024 | 71.90 | 74.24 | 71.25 | 74.19 | 74.19 | 10,299,600 |
24 Jun 2024 | 75.31 | 76.60 | 75.03 | 75.89 | 75.89 | 3,156,800 |
21 Jun 2024 | 76.17 | 76.32 | 75.10 | 75.42 | 75.42 | 5,998,900 |
20 Jun 2024 | 76.31 | 76.31 | 74.72 | 76.00 | 76.00 | 5,180,200 |
18 Jun 2024 | 75.00 | 76.28 | 74.41 | 76.28 | 76.28 | 2,867,400 |
17 Jun 2024 | 74.52 | 75.80 | 73.92 | 74.92 | 74.92 | 4,423,100 |
14 Jun 2024 | 73.85 | 74.53 | 73.17 | 74.42 | 74.42 | 3,300,500 |
13 Jun 2024 | 74.06 | 75.59 | 74.00 | 74.56 | 74.56 | 3,806,200 |
12 Jun 2024 | 73.75 | 74.57 | 73.35 | 73.88 | 73.88 | 5,112,100 |
11 Jun 2024 | 72.71 | 73.55 | 72.01 | 73.30 | 73.30 | 4,863,700 |
10 Jun 2024 | 72.03 | 73.59 | 71.90 | 72.97 | 72.97 | 3,195,100 |
07 Jun 2024 | 71.45 | 72.80 | 71.42 | 72.47 | 72.47 | 4,371,900 |
06 Jun 2024 | 70.65 | 72.20 | 70.61 | 72.00 | 72.00 | 3,047,500 |
05 Jun 2024 | 69.69 | 71.67 | 69.69 | 71.13 | 71.13 | 3,738,600 |
04 Jun 2024 | 68.87 | 70.10 | 68.25 | 70.08 | 70.08 | 3,984,700 |
03 Jun 2024 | 67.88 | 69.57 | 67.81 | 69.35 | 69.35 | 4,392,400 |
31 May 2024 | 66.87 | 67.67 | 65.73 | 67.52 | 67.52 | 3,874,300 |
30 May 2024 | 67.23 | 67.50 | 66.37 | 67.15 | 67.15 | 4,296,600 |
29 May 2024 | 68.57 | 68.82 | 66.95 | 68.07 | 68.07 | 3,491,200 |
28 May 2024 | 68.16 | 69.70 | 65.80 | 69.63 | 69.63 | 8,044,000 |
24 May 2024 | 71.44 | 72.37 | 70.63 | 71.98 | 71.98 | 2,712,100 |
23 May 2024 | 73.80 | 73.87 | 70.45 | 71.73 | 71.73 | 6,120,100 |
22 May 2024 | 73.00 | 74.04 | 73.00 | 73.67 | 73.67 | 3,572,400 |
21 May 2024 | 72.02 | 73.70 | 71.73 | 73.26 | 73.26 | 4,482,900 |
20 May 2024 | 72.12 | 73.28 | 71.50 | 73.12 | 73.12 | 4,723,100 |
17 May 2024 | 71.80 | 74.33 | 71.77 | 73.76 | 73.76 | 5,844,100 |
16 May 2024 | 69.94 | 72.37 | 69.37 | 71.44 | 71.44 | 10,016,700 |
15 May 2024 | 67.41 | 69.00 | 66.60 | 68.64 | 68.64 | 7,411,300 |
14 May 2024 | 67.28 | 69.70 | 63.15 | 66.26 | 66.26 | 17,104,300 |
13 May 2024 | 64.71 | 64.91 | 63.57 | 64.46 | 64.46 | 11,155,500 |
10 May 2024 | 66.00 | 67.24 | 64.47 | 64.91 | 64.91 | 6,647,500 |
09 May 2024 | 66.26 | 67.00 | 65.86 | 65.99 | 65.99 | 6,411,800 |
08 May 2024 | 64.00 | 66.80 | 63.18 | 66.75 | 66.75 | 7,419,100 |
07 May 2024 | 65.02 | 66.21 | 64.71 | 65.16 | 65.16 | 4,767,400 |
06 May 2024 | 67.00 | 67.03 | 65.80 | 66.13 | 66.13 | 5,786,600 |
03 May 2024 | 64.74 | 67.00 | 64.45 | 66.66 | 66.66 | 5,615,800 |
02 May 2024 | 63.33 | 64.14 | 62.46 | 63.98 | 63.98 | 6,114,900 |
01 May 2024 | 62.72 | 63.48 | 61.52 | 62.72 | 62.72 | 5,287,300 |
30 Apr 2024 | 64.00 | 64.00 | 62.54 | 63.19 | 63.19 | 5,130,300 |
29 Apr 2024 | 63.50 | 64.69 | 62.01 | 64.52 | 64.52 | 4,988,800 |
26 Apr 2024 | 63.29 | 63.93 | 62.01 | 62.86 | 62.86 | 4,641,500 |
25 Apr 2024 | 61.65 | 63.27 | 61.24 | 62.83 | 62.83 | 6,822,600 |
24 Apr 2024 | 64.00 | 64.50 | 62.28 | 63.27 | 63.27 | 6,313,700 |
23 Apr 2024 | 60.53 | 62.65 | 60.18 | 62.01 | 62.01 | 8,043,500 |
22 Apr 2024 | 58.84 | 61.80 | 57.70 | 59.43 | 59.43 | 11,958,700 |
19 Apr 2024 | 56.06 | 56.76 | 54.82 | 55.06 | 55.06 | 3,594,600 |
18 Apr 2024 | 56.32 | 58.12 | 56.10 | 56.30 | 56.30 | 5,538,700 |
17 Apr 2024 | 56.00 | 56.94 | 54.88 | 55.63 | 55.63 | 5,382,800 |
16 Apr 2024 | 51.96 | 57.22 | 51.70 | 56.38 | 56.38 | 13,151,600 |
15 Apr 2024 | 53.33 | 53.67 | 52.41 | 52.72 | 52.72 | 3,942,300 |
12 Apr 2024 | 54.98 | 55.23 | 53.21 | 53.28 | 53.28 | 5,402,700 |
11 Apr 2024 | 56.58 | 57.00 | 55.35 | 55.69 | 55.69 | 4,183,600 |
10 Apr 2024 | 56.33 | 58.47 | 56.22 | 57.07 | 57.07 | 4,058,600 |
09 Apr 2024 | 56.59 | 57.38 | 56.21 | 57.02 | 57.02 | 3,830,200 |
08 Apr 2024 | 55.31 | 56.61 | 55.26 | 55.98 | 55.98 | 3,144,700 |
05 Apr 2024 | 53.57 | 55.31 | 53.41 | 55.28 | 55.28 | 7,150,700 |
04 Apr 2024 | 54.20 | 56.17 | 53.40 | 53.43 | 53.43 | 5,852,700 |
03 Apr 2024 | 53.89 | 55.28 | 52.68 | 53.05 | 53.05 | 4,206,400 |
02 Apr 2024 | 53.00 | 54.89 | 52.71 | 54.60 | 54.60 | 4,138,000 |
01 Apr 2024 | 53.95 | 54.00 | 52.52 | 53.02 | 53.02 | 3,441,400 |
28 Mar 2024 | 53.61 | 54.59 | 52.42 | 53.71 | 53.71 | 5,247,800 |
27 Mar 2024 | 55.26 | 55.62 | 53.12 | 53.57 | 53.57 | 6,878,700 |
26 Mar 2024 | 54.85 | 56.69 | 54.75 | 55.56 | 55.56 | 5,375,400 |
25 Mar 2024 | 55.00 | 55.77 | 54.15 | 54.65 | 54.65 | 3,540,500 |
22 Mar 2024 | 54.95 | 55.23 | 54.17 | 54.47 | 54.47 | 3,824,200 |
21 Mar 2024 | 56.98 | 57.28 | 54.47 | 54.55 | 54.55 | 5,444,700 |
20 Mar 2024 | 55.99 | 56.42 | 55.05 | 55.99 | 55.99 | 3,569,700 |
19 Mar 2024 | 56.61 | 56.90 | 54.21 | 55.99 | 55.99 | 6,869,300 |
18 Mar 2024 | 58.58 | 59.40 | 57.34 | 57.85 | 57.85 | 4,069,200 |
15 Mar 2024 | 59.32 | 60.04 | 58.03 | 58.13 | 58.13 | 6,974,600 |
14 Mar 2024 | 62.39 | 63.25 | 60.10 | 60.75 | 60.75 | 7,685,700 |
13 Mar 2024 | 58.15 | 61.37 | 58.02 | 60.57 | 60.57 | 7,712,800 |
12 Mar 2024 | 59.00 | 59.40 | 57.63 | 58.02 | 58.02 | 5,323,700 |
11 Mar 2024 | 57.74 | 59.40 | 57.45 | 58.41 | 58.41 | 4,870,900 |
08 Mar 2024 | 60.00 | 60.13 | 57.40 | 57.72 | 57.72 | 7,221,200 |
07 Mar 2024 | 59.13 | 59.65 | 57.84 | 59.34 | 59.34 | 7,181,600 |
06 Mar 2024 | 57.23 | 59.62 | 56.90 | 59.22 | 59.22 | 14,854,500 |
05 Mar 2024 | 54.45 | 55.94 | 53.55 | 55.75 | 55.75 | 12,926,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |