Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 66.10 | 66.26 | 64.18 | 64.40 | 64.40 | 17,375,200 |
25 Jul 2024 | 66.00 | 69.37 | 64.40 | 65.74 | 65.74 | 22,596,900 |
24 Jul 2024 | 67.27 | 67.79 | 65.78 | 66.14 | 66.14 | 15,187,100 |
23 Jul 2024 | 68.05 | 69.10 | 67.28 | 67.52 | 67.52 | 9,539,800 |
22 Jul 2024 | 67.53 | 68.78 | 67.08 | 67.73 | 67.73 | 13,408,000 |
19 Jul 2024 | 66.78 | 67.44 | 66.10 | 67.31 | 67.31 | 12,809,600 |
18 Jul 2024 | 69.00 | 69.34 | 65.81 | 66.26 | 66.26 | 21,988,900 |
17 Jul 2024 | 73.38 | 73.41 | 68.56 | 68.62 | 68.62 | 27,884,400 |
16 Jul 2024 | 73.11 | 75.40 | 73.11 | 74.30 | 74.30 | 17,529,000 |
15 Jul 2024 | 73.06 | 73.25 | 70.76 | 72.29 | 72.29 | 13,472,600 |
12 Jul 2024 | 72.11 | 73.80 | 72.11 | 72.43 | 72.43 | 14,683,700 |
11 Jul 2024 | 69.51 | 73.64 | 68.85 | 73.53 | 73.53 | 26,702,500 |
10 Jul 2024 | 71.50 | 71.50 | 68.38 | 69.27 | 69.27 | 14,638,800 |
09 Jul 2024 | 71.40 | 72.28 | 71.13 | 71.32 | 71.32 | 8,757,900 |
08 Jul 2024 | 71.31 | 71.78 | 70.75 | 71.25 | 71.25 | 7,231,100 |
05 Jul 2024 | 70.99 | 71.42 | 70.39 | 71.06 | 71.06 | 6,599,200 |
03 Jul 2024 | 70.66 | 72.14 | 70.50 | 71.30 | 71.30 | 7,869,800 |
02 Jul 2024 | 71.25 | 71.26 | 68.88 | 70.67 | 70.67 | 14,319,000 |
01 Jul 2024 | 72.20 | 72.58 | 69.40 | 71.10 | 71.10 | 13,438,700 |
28 Jun 2024 | 70.81 | 73.26 | 70.77 | 72.68 | 72.68 | 21,375,900 |
27 Jun 2024 | 70.98 | 71.32 | 70.07 | 70.34 | 70.34 | 9,650,500 |
26 Jun 2024 | 70.94 | 71.60 | 70.55 | 70.85 | 70.85 | 10,232,600 |
25 Jun 2024 | 71.86 | 72.94 | 70.22 | 71.38 | 71.38 | 18,911,600 |
24 Jun 2024 | 69.83 | 71.23 | 69.75 | 70.54 | 70.54 | 12,479,300 |
21 Jun 2024 | 70.04 | 70.25 | 69.23 | 70.21 | 70.21 | 20,913,300 |
20 Jun 2024 | 70.51 | 71.12 | 69.73 | 70.30 | 70.30 | 10,662,400 |
18 Jun 2024 | 70.60 | 71.21 | 69.89 | 70.33 | 70.33 | 9,511,600 |
17 Jun 2024 | 69.91 | 70.83 | 69.83 | 70.49 | 70.49 | 14,760,500 |
14 Jun 2024 | 70.91 | 71.00 | 69.32 | 70.06 | 70.06 | 11,601,100 |
13 Jun 2024 | 73.16 | 73.16 | 70.24 | 70.86 | 70.86 | 17,109,400 |
12 Jun 2024 | 71.31 | 73.60 | 71.00 | 73.15 | 73.15 | 24,435,500 |
11 Jun 2024 | 68.60 | 69.60 | 67.76 | 69.59 | 69.59 | 12,741,200 |
10 Jun 2024 | 69.28 | 69.69 | 66.56 | 68.60 | 68.60 | 19,168,900 |
07 Jun 2024 | 68.90 | 69.71 | 68.11 | 69.31 | 69.31 | 13,932,600 |
06 Jun 2024 | 67.45 | 69.69 | 67.33 | 68.90 | 68.90 | 25,871,500 |
05 Jun 2024 | 64.94 | 66.28 | 64.21 | 65.82 | 65.82 | 19,513,500 |
04 Jun 2024 | 64.06 | 65.19 | 63.70 | 64.55 | 64.55 | 12,689,200 |
03 Jun 2024 | 64.78 | 64.96 | 62.94 | 63.79 | 63.79 | 14,922,200 |
31 May 2024 | 64.20 | 64.63 | 63.14 | 64.56 | 64.56 | 17,322,400 |
30 May 2024 | 64.79 | 65.41 | 63.72 | 64.12 | 64.12 | 12,692,500 |
29 May 2024 | 63.01 | 65.36 | 62.91 | 64.93 | 64.93 | 16,987,900 |
28 May 2024 | 64.61 | 64.61 | 63.10 | 63.52 | 63.52 | 14,213,300 |
24 May 2024 | 63.78 | 64.76 | 63.62 | 64.26 | 64.26 | 10,380,500 |
23 May 2024 | 65.56 | 65.80 | 63.25 | 63.60 | 63.60 | 20,115,000 |
22 May 2024 | 64.82 | 66.09 | 64.52 | 65.48 | 65.48 | 22,562,100 |
21 May 2024 | 64.13 | 64.65 | 63.81 | 63.97 | 63.97 | 16,592,500 |
20 May 2024 | 65.64 | 65.87 | 64.31 | 64.65 | 64.65 | 15,864,400 |
17 May 2024 | 66.50 | 66.64 | 65.52 | 65.67 | 65.67 | 15,703,300 |
16 May 2024 | 66.97 | 67.33 | 66.00 | 66.05 | 66.05 | 19,923,500 |
15 May 2024 | 66.00 | 66.66 | 65.22 | 66.62 | 66.62 | 16,308,700 |
14 May 2024 | 65.85 | 66.10 | 64.75 | 65.32 | 65.32 | 19,462,300 |
13 May 2024 | 67.00 | 67.06 | 64.72 | 66.02 | 66.02 | 18,983,100 |
10 May 2024 | 67.82 | 67.90 | 66.40 | 66.99 | 66.99 | 18,924,400 |
09 May 2024 | 66.81 | 68.57 | 66.75 | 67.93 | 67.93 | 27,965,500 |
08 May 2024 | 64.50 | 67.20 | 63.83 | 66.40 | 66.40 | 84,220,000 |
07 May 2024 | 72.64 | 72.64 | 69.80 | 70.43 | 70.43 | 24,427,300 |
06 May 2024 | 71.00 | 73.82 | 70.83 | 71.51 | 71.51 | 25,001,900 |
03 May 2024 | 69.85 | 70.34 | 69.03 | 69.23 | 69.23 | 15,557,700 |
02 May 2024 | 68.40 | 69.04 | 67.63 | 68.57 | 68.57 | 18,229,300 |
01 May 2024 | 66.04 | 69.41 | 65.86 | 67.79 | 67.79 | 21,266,700 |
30 Apr 2024 | 67.22 | 68.60 | 66.07 | 66.27 | 66.27 | 22,707,300 |
29 Apr 2024 | 68.50 | 68.66 | 67.20 | 67.40 | 67.40 | 20,102,600 |
26 Apr 2024 | 69.97 | 70.15 | 68.70 | 69.05 | 69.05 | 16,187,600 |
25 Apr 2024 | 67.86 | 70.29 | 67.38 | 69.31 | 69.31 | 20,545,200 |
24 Apr 2024 | 70.15 | 70.22 | 67.36 | 69.36 | 69.36 | 27,515,600 |
23 Apr 2024 | 70.02 | 71.14 | 69.62 | 70.80 | 70.80 | 16,814,200 |
22 Apr 2024 | 70.48 | 70.89 | 68.48 | 68.98 | 68.98 | 26,804,900 |
19 Apr 2024 | 71.15 | 71.15 | 68.38 | 69.20 | 69.20 | 23,087,600 |
18 Apr 2024 | 72.26 | 72.86 | 70.64 | 71.30 | 71.30 | 20,426,000 |
17 Apr 2024 | 75.00 | 75.61 | 71.04 | 71.94 | 71.94 | 15,363,100 |
16 Apr 2024 | 73.39 | 74.70 | 72.70 | 74.13 | 74.13 | 14,513,100 |
15 Apr 2024 | 76.38 | 76.68 | 72.88 | 73.40 | 73.40 | 16,093,400 |
12 Apr 2024 | 75.05 | 75.82 | 74.49 | 75.28 | 75.28 | 11,582,600 |
11 Apr 2024 | 74.80 | 76.56 | 74.71 | 76.18 | 76.18 | 13,653,600 |
10 Apr 2024 | 74.40 | 75.31 | 73.54 | 74.35 | 74.35 | 12,533,900 |
09 Apr 2024 | 74.77 | 75.50 | 73.33 | 75.14 | 75.14 | 13,766,800 |
08 Apr 2024 | 76.70 | 76.86 | 73.95 | 75.03 | 75.03 | 22,867,600 |
05 Apr 2024 | 75.34 | 78.39 | 74.92 | 77.16 | 77.16 | 21,541,300 |
04 Apr 2024 | 77.24 | 77.67 | 74.48 | 74.92 | 74.92 | 17,191,300 |
03 Apr 2024 | 76.84 | 78.85 | 76.54 | 76.81 | 76.81 | 19,883,100 |
02 Apr 2024 | 75.66 | 77.33 | 74.97 | 76.98 | 76.98 | 15,838,800 |
01 Apr 2024 | 77.00 | 77.78 | 76.00 | 76.40 | 76.40 | 12,201,800 |
28 Mar 2024 | 77.90 | 78.05 | 76.89 | 76.99 | 76.99 | 13,421,900 |
27 Mar 2024 | 78.96 | 79.00 | 76.85 | 78.11 | 78.11 | 13,157,000 |
26 Mar 2024 | 79.80 | 80.18 | 77.78 | 77.91 | 77.91 | 12,438,300 |
25 Mar 2024 | 79.99 | 81.04 | 79.39 | 79.41 | 79.41 | 10,254,300 |
22 Mar 2024 | 79.80 | 80.45 | 79.20 | 80.23 | 80.23 | 8,863,500 |
21 Mar 2024 | 79.60 | 81.23 | 79.09 | 80.25 | 80.25 | 16,191,100 |
20 Mar 2024 | 77.09 | 78.95 | 76.75 | 78.64 | 78.64 | 11,490,400 |
19 Mar 2024 | 75.38 | 77.18 | 74.19 | 77.08 | 77.08 | 13,035,200 |
18 Mar 2024 | 77.00 | 77.00 | 73.66 | 75.70 | 75.70 | 18,936,700 |
15 Mar 2024 | 77.00 | 77.84 | 75.77 | 76.07 | 76.07 | 24,552,000 |
14 Mar 2024 | 78.34 | 78.48 | 76.90 | 77.65 | 77.65 | 12,737,200 |
13 Mar 2024 | 78.00 | 79.69 | 77.93 | 78.25 | 78.25 | 12,065,100 |
12 Mar 2024 | 78.01 | 78.48 | 77.48 | 78.32 | 78.32 | 11,303,800 |
11 Mar 2024 | 78.70 | 78.89 | 76.53 | 77.47 | 77.47 | 13,781,400 |
08 Mar 2024 | 79.94 | 81.98 | 78.21 | 78.70 | 78.70 | 16,409,100 |
07 Mar 2024 | 79.40 | 80.07 | 78.26 | 79.41 | 79.41 | 13,873,300 |
06 Mar 2024 | 80.17 | 80.99 | 78.53 | 78.64 | 78.64 | 13,734,700 |
05 Mar 2024 | 80.83 | 80.85 | 77.43 | 79.09 | 79.09 | 19,761,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |