Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 60.65 | 62.27 | 59.90 | 61.00 | 61.00 | 1,194,800 |
25 Jul 2024 | 57.35 | 60.71 | 56.69 | 59.98 | 59.98 | 1,236,400 |
24 Jul 2024 | 57.78 | 58.30 | 56.88 | 57.18 | 57.18 | 512,200 |
23 Jul 2024 | 57.04 | 57.86 | 56.49 | 57.64 | 57.64 | 590,100 |
22 Jul 2024 | 57.44 | 57.56 | 56.45 | 57.29 | 57.29 | 633,500 |
19 Jul 2024 | 58.92 | 59.13 | 57.22 | 57.38 | 57.38 | 1,202,700 |
18 Jul 2024 | 59.95 | 61.06 | 59.00 | 59.28 | 59.28 | 778,700 |
17 Jul 2024 | 60.60 | 61.83 | 59.92 | 60.07 | 60.07 | 1,251,400 |
16 Jul 2024 | 58.41 | 61.10 | 57.89 | 60.62 | 60.62 | 1,561,700 |
15 Jul 2024 | 55.67 | 59.58 | 55.16 | 58.80 | 58.80 | 1,122,900 |
12 Jul 2024 | 54.91 | 55.97 | 54.15 | 55.67 | 55.67 | 701,900 |
11 Jul 2024 | 52.62 | 54.33 | 52.16 | 54.11 | 54.11 | 472,000 |
10 Jul 2024 | 50.84 | 52.56 | 50.57 | 52.45 | 52.45 | 506,900 |
09 Jul 2024 | 50.98 | 51.64 | 50.50 | 51.05 | 51.05 | 412,600 |
08 Jul 2024 | 51.04 | 52.10 | 51.04 | 51.48 | 51.48 | 345,000 |
05 Jul 2024 | 51.64 | 51.90 | 50.69 | 51.18 | 51.18 | 430,000 |
03 Jul 2024 | 51.20 | 52.19 | 51.20 | 51.91 | 51.91 | 258,800 |
02 Jul 2024 | 52.25 | 52.90 | 50.83 | 51.23 | 51.23 | 503,100 |
01 Jul 2024 | 53.00 | 53.34 | 51.76 | 51.82 | 51.82 | 537,800 |
28 Jun 2024 | 52.63 | 53.09 | 52.30 | 52.74 | 52.74 | 888,600 |
27 Jun 2024 | 52.35 | 52.42 | 51.65 | 52.01 | 52.01 | 702,400 |
26 Jun 2024 | 51.78 | 52.05 | 51.07 | 51.98 | 51.98 | 884,800 |
25 Jun 2024 | 51.35 | 52.15 | 51.00 | 51.75 | 51.75 | 732,400 |
24 Jun 2024 | 49.93 | 51.91 | 49.83 | 51.58 | 51.58 | 1,060,800 |
21 Jun 2024 | 50.27 | 50.85 | 48.61 | 50.04 | 50.04 | 17,450,100 |
20 Jun 2024 | 51.85 | 51.85 | 49.68 | 50.60 | 50.60 | 1,540,700 |
18 Jun 2024 | 52.74 | 53.77 | 51.64 | 51.65 | 51.65 | 1,222,800 |
17 Jun 2024 | 49.83 | 53.27 | 49.68 | 52.72 | 52.72 | 1,399,500 |
14 Jun 2024 | 52.35 | 52.72 | 49.55 | 49.86 | 49.86 | 1,614,100 |
13 Jun 2024 | 53.98 | 54.45 | 52.32 | 52.90 | 52.90 | 1,012,800 |
12 Jun 2024 | 53.50 | 55.23 | 52.81 | 54.12 | 54.12 | 1,543,500 |
11 Jun 2024 | 52.54 | 53.41 | 51.44 | 52.78 | 52.78 | 1,456,300 |
10 Jun 2024 | 50.94 | 54.60 | 50.94 | 52.80 | 52.80 | 3,788,500 |
07 Jun 2024 | 47.14 | 47.50 | 46.45 | 46.82 | 46.82 | 494,900 |
06 Jun 2024 | 47.37 | 47.48 | 47.05 | 47.43 | 47.43 | 328,000 |
05 Jun 2024 | 47.88 | 48.17 | 47.15 | 47.36 | 47.36 | 390,700 |
04 Jun 2024 | 48.00 | 48.00 | 46.89 | 47.40 | 47.40 | 647,000 |
03 Jun 2024 | 51.28 | 51.38 | 47.01 | 48.17 | 48.17 | 677,300 |
31 May 2024 | 50.00 | 51.47 | 49.84 | 51.35 | 51.35 | 531,000 |
30 May 2024 | 49.58 | 50.80 | 49.44 | 50.35 | 50.35 | 381,000 |
29 May 2024 | 50.29 | 50.61 | 49.66 | 49.68 | 49.68 | 466,300 |
28 May 2024 | 51.28 | 51.47 | 50.65 | 50.98 | 50.98 | 285,900 |
24 May 2024 | 50.75 | 51.06 | 50.22 | 50.75 | 50.75 | 313,600 |
24 May 2024 | 0.12 Dividend | |||||
23 May 2024 | 50.55 | 50.83 | 50.29 | 50.57 | 50.45 | 493,300 |
22 May 2024 | 51.21 | 51.33 | 50.16 | 50.27 | 50.15 | 415,400 |
21 May 2024 | 51.64 | 52.14 | 51.04 | 51.29 | 51.17 | 391,100 |
20 May 2024 | 52.10 | 52.63 | 51.53 | 51.74 | 51.62 | 436,800 |
17 May 2024 | 51.56 | 51.97 | 51.22 | 51.96 | 51.84 | 282,500 |
16 May 2024 | 51.50 | 51.63 | 50.74 | 51.11 | 50.99 | 357,100 |
15 May 2024 | 51.44 | 51.85 | 50.24 | 51.61 | 51.49 | 390,300 |
14 May 2024 | 50.84 | 51.28 | 50.59 | 51.18 | 51.06 | 279,000 |
13 May 2024 | 50.98 | 51.32 | 50.50 | 50.64 | 50.52 | 333,200 |
10 May 2024 | 51.52 | 52.15 | 50.51 | 50.64 | 50.52 | 516,300 |
09 May 2024 | 50.74 | 51.38 | 50.69 | 51.11 | 50.99 | 901,100 |
08 May 2024 | 51.19 | 51.19 | 50.44 | 50.56 | 50.44 | 432,100 |
07 May 2024 | 51.79 | 52.89 | 51.40 | 51.47 | 51.35 | 634,200 |
06 May 2024 | 51.87 | 52.29 | 51.23 | 51.69 | 51.57 | 415,700 |
03 May 2024 | 51.84 | 52.09 | 50.35 | 50.65 | 50.53 | 521,100 |
02 May 2024 | 50.65 | 51.93 | 50.30 | 51.30 | 51.18 | 623,700 |
01 May 2024 | 49.82 | 50.49 | 49.30 | 49.54 | 49.42 | 606,600 |
30 Apr 2024 | 52.19 | 52.26 | 49.63 | 49.64 | 49.52 | 460,800 |
29 Apr 2024 | 51.69 | 52.60 | 51.33 | 52.48 | 52.36 | 364,800 |
26 Apr 2024 | 51.50 | 52.20 | 51.50 | 51.80 | 51.68 | 434,900 |
25 Apr 2024 | 52.12 | 52.24 | 51.00 | 51.73 | 51.61 | 637,600 |
24 Apr 2024 | 52.45 | 52.74 | 51.81 | 52.32 | 52.20 | 693,000 |
23 Apr 2024 | 51.00 | 52.83 | 50.59 | 52.58 | 52.46 | 599,600 |
22 Apr 2024 | 50.18 | 51.55 | 49.67 | 51.23 | 51.11 | 644,000 |
19 Apr 2024 | 48.99 | 50.67 | 48.94 | 50.58 | 50.46 | 391,300 |
18 Apr 2024 | 49.68 | 50.55 | 49.11 | 49.17 | 49.05 | 440,700 |
17 Apr 2024 | 49.85 | 50.63 | 49.35 | 49.40 | 49.28 | 444,500 |
16 Apr 2024 | 50.11 | 50.72 | 49.67 | 49.94 | 49.82 | 649,600 |
15 Apr 2024 | 50.92 | 51.23 | 50.10 | 50.33 | 50.21 | 353,400 |
12 Apr 2024 | 52.77 | 53.09 | 50.47 | 50.93 | 50.81 | 518,400 |
11 Apr 2024 | 52.29 | 52.34 | 51.24 | 52.25 | 52.13 | 434,700 |
10 Apr 2024 | 51.06 | 52.56 | 50.78 | 52.23 | 52.11 | 636,200 |
09 Apr 2024 | 51.74 | 52.06 | 51.24 | 51.64 | 51.52 | 333,300 |
08 Apr 2024 | 52.41 | 52.65 | 51.21 | 51.40 | 51.28 | 369,800 |
05 Apr 2024 | 50.59 | 52.13 | 50.41 | 52.12 | 52.00 | 377,600 |
04 Apr 2024 | 51.47 | 51.63 | 50.40 | 50.59 | 50.47 | 534,100 |
03 Apr 2024 | 49.60 | 51.61 | 49.20 | 51.36 | 51.24 | 805,500 |
02 Apr 2024 | 49.86 | 50.16 | 48.80 | 49.43 | 49.31 | 528,000 |
01 Apr 2024 | 50.43 | 50.45 | 49.57 | 49.64 | 49.52 | 311,000 |
28 Mar 2024 | 50.25 | 50.94 | 49.96 | 50.09 | 49.97 | 541,100 |
27 Mar 2024 | 49.53 | 50.08 | 49.42 | 49.80 | 49.68 | 560,200 |
26 Mar 2024 | 50.16 | 50.38 | 49.43 | 49.61 | 49.49 | 482,100 |
25 Mar 2024 | 49.31 | 50.81 | 49.31 | 49.80 | 49.68 | 555,700 |
22 Mar 2024 | 49.19 | 49.51 | 49.04 | 49.26 | 49.14 | 453,000 |
21 Mar 2024 | 48.21 | 49.40 | 48.21 | 49.17 | 49.05 | 396,400 |
20 Mar 2024 | 47.61 | 48.47 | 46.82 | 48.14 | 48.03 | 656,800 |
19 Mar 2024 | 47.41 | 48.22 | 47.38 | 47.88 | 47.77 | 604,500 |
18 Mar 2024 | 47.97 | 48.30 | 47.35 | 47.41 | 47.30 | 496,100 |
15 Mar 2024 | 48.19 | 48.98 | 47.67 | 47.78 | 47.67 | 1,131,400 |
14 Mar 2024 | 47.61 | 48.37 | 47.35 | 48.31 | 48.20 | 547,000 |
13 Mar 2024 | 47.23 | 48.16 | 47.23 | 47.65 | 47.54 | 495,100 |
12 Mar 2024 | 46.56 | 47.03 | 45.99 | 46.78 | 46.67 | 370,400 |
11 Mar 2024 | 46.39 | 47.00 | 46.15 | 46.60 | 46.49 | 517,600 |
08 Mar 2024 | 47.08 | 47.20 | 45.94 | 46.53 | 46.42 | 541,400 |
07 Mar 2024 | 45.40 | 47.07 | 45.26 | 46.90 | 46.79 | 823,600 |
06 Mar 2024 | 45.06 | 46.00 | 44.57 | 45.17 | 45.06 | 400,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |