Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Sept 09, 2024 | 78.800 | 79.400 | 77.700 | 78.300 | 78.300 | 79,250,807 |
Sept 05, 2024 | 80.300 | 80.850 | 79.200 | 79.800 | 79.800 | 29,214,099 |
Sept 04, 2024 | 79.400 | 80.400 | 79.000 | 80.100 | 80.100 | 28,553,946 |
Sept 03, 2024 | 79.650 | 80.550 | 79.000 | 80.100 | 80.100 | 27,709,377 |
Sept 02, 2024 | 81.350 | 81.450 | 79.400 | 79.500 | 79.500 | 53,674,093 |
Aug 30, 2024 | 78.700 | 82.050 | 78.400 | 81.450 | 81.450 | 109,667,309 |
Aug 29, 2024 | 77.550 | 79.100 | 77.300 | 79.050 | 79.050 | 42,829,550 |
Aug 28, 2024 | 79.900 | 80.100 | 78.600 | 79.100 | 79.100 | 38,782,872 |
Aug 27, 2024 | 80.050 | 80.350 | 79.000 | 79.950 | 79.950 | 85,310,659 |
Aug 26, 2024 | 83.400 | 83.950 | 81.950 | 83.300 | 83.300 | 47,740,986 |
Aug 23, 2024 | 81.650 | 82.850 | 81.100 | 82.650 | 82.650 | 43,575,656 |
Aug 22, 2024 | 81.100 | 81.950 | 79.950 | 81.650 | 81.650 | 40,296,293 |
Aug 21, 2024 | 78.400 | 79.950 | 78.300 | 79.950 | 79.950 | 51,464,907 |
Aug 20, 2024 | 81.700 | 81.750 | 79.950 | 80.400 | 80.400 | 42,535,840 |
Aug 19, 2024 | 81.300 | 82.650 | 81.200 | 81.450 | 81.450 | 58,682,838 |
Aug 16, 2024 | 77.750 | 80.650 | 77.550 | 80.100 | 80.100 | 86,304,798 |
Aug 15, 2024 | 77.650 | 77.950 | 75.500 | 76.400 | 76.400 | 69,314,475 |
Aug 14, 2024 | 78.850 | 79.350 | 78.050 | 78.300 | 78.300 | 35,577,408 |
Aug 13, 2024 | 78.600 | 79.150 | 78.000 | 78.650 | 78.650 | 31,992,760 |
Aug 12, 2024 | 77.850 | 78.850 | 77.200 | 78.450 | 78.450 | 36,296,039 |
Aug 09, 2024 | 78.100 | 78.950 | 77.850 | 77.850 | 77.850 | 37,944,538 |
Aug 08, 2024 | 75.750 | 78.250 | 75.350 | 76.550 | 76.550 | 49,320,546 |
Aug 07, 2024 | 76.000 | 77.500 | 75.750 | 76.500 | 76.500 | 39,385,356 |
Aug 06, 2024 | 75.350 | 76.200 | 75.200 | 75.250 | 75.250 | 47,939,836 |
Aug 05, 2024 | 74.150 | 75.800 | 72.800 | 74.200 | 74.200 | 49,548,357 |
Aug 02, 2024 | 76.000 | 76.750 | 74.850 | 75.350 | 75.350 | 36,160,705 |
Aug 01, 2024 | 77.200 | 78.000 | 76.800 | 77.500 | 77.500 | 38,913,402 |
Jul 31, 2024 | 76.300 | 78.300 | 76.100 | 77.300 | 77.300 | 63,322,191 |
Jul 30, 2024 | 76.650 | 76.950 | 75.600 | 76.200 | 76.200 | 42,711,031 |
Jul 29, 2024 | 74.800 | 77.300 | 74.750 | 76.550 | 76.550 | 74,410,239 |
Jul 26, 2024 | 73.600 | 73.900 | 72.800 | 73.100 | 73.100 | 24,685,769 |
Jul 25, 2024 | 74.500 | 74.550 | 73.200 | 73.300 | 73.300 | 28,685,062 |
Jul 24, 2024 | 74.050 | 74.850 | 74.050 | 74.200 | 74.200 | 24,392,950 |
Jul 23, 2024 | 75.150 | 75.200 | 74.000 | 74.100 | 74.100 | 29,397,901 |
Jul 22, 2024 | 73.800 | 75.200 | 73.700 | 74.750 | 74.750 | 33,903,557 |
Jul 19, 2024 | 74.550 | 74.950 | 73.450 | 73.800 | 73.800 | 42,933,703 |
Jul 18, 2024 | 75.550 | 76.100 | 75.100 | 75.800 | 75.800 | 35,852,222 |
Jul 17, 2024 | 75.950 | 76.950 | 75.800 | 76.300 | 76.300 | 43,176,485 |
Jul 16, 2024 | 75.700 | 75.950 | 75.100 | 75.500 | 75.500 | 33,288,019 |
Jul 15, 2024 | 77.200 | 77.950 | 76.350 | 76.650 | 76.650 | 40,320,270 |
Jul 12, 2024 | 76.400 | 78.700 | 76.400 | 78.400 | 78.400 | 65,804,366 |
Jul 11, 2024 | 74.000 | 76.000 | 73.800 | 75.450 | 75.450 | 48,693,395 |
Jul 10, 2024 | 73.700 | 74.600 | 73.100 | 73.100 | 73.100 | 35,940,892 |
Jul 09, 2024 | 71.250 | 73.000 | 71.250 | 72.500 | 72.500 | 33,931,545 |
Jul 08, 2024 | 72.050 | 72.650 | 71.450 | 71.800 | 71.800 | 41,071,018 |
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | 73.400 | 73.950 | 73.000 | 73.150 | 73.150 | 30,491,758 |
Jul 03, 2024 | 71.650 | 72.750 | 71.100 | 72.200 | 72.200 | 38,913,160 |
Jul 02, 2024 | 69.800 | 72.000 | 69.800 | 70.450 | 70.450 | 43,280,648 |
Jun 28, 2024 | 70.600 | 71.600 | 70.500 | 70.500 | 70.500 | 39,388,456 |
Jun 27, 2024 | 72.000 | 72.600 | 71.250 | 71.550 | 71.550 | 37,688,869 |
Jun 26, 2024 | 71.700 | 73.450 | 71.700 | 72.850 | 72.850 | 29,066,186 |
Jun 25, 2024 | 72.250 | 73.200 | 72.100 | 72.650 | 72.650 | 27,467,171 |
Jun 24, 2024 | 71.050 | 72.100 | 71.000 | 72.050 | 72.050 | 32,160,122 |
Jun 21, 2024 | 72.450 | 72.650 | 71.500 | 72.000 | 72.000 | 57,906,313 |
Jun 20, 2024 | 73.950 | 74.450 | 73.300 | 73.400 | 73.400 | 24,354,943 |
Jun 19, 2024 | 72.900 | 74.450 | 72.250 | 74.200 | 74.200 | 31,831,878 |
Jun 18, 2024 | 72.500 | 73.400 | 71.850 | 72.100 | 72.100 | 34,574,126 |
Jun 17, 2024 | 71.850 | 73.000 | 71.150 | 72.500 | 72.500 | 35,419,261 |
Jun 14, 2024 | 73.750 | 73.900 | 72.250 | 72.800 | 72.800 | 61,962,416 |
Jun 13, 2024 | 75.300 | 75.350 | 73.700 | 74.500 | 74.500 | 51,382,442 |
Jun 12, 2024 | 74.500 | 75.200 | 74.050 | 74.150 | 74.150 | 34,449,076 |
Jun 12, 2024 | 0.125 Dividend | |||||
Jun 11, 2024 | 76.600 | 77.050 | 75.750 | 76.450 | 76.325 | 45,378,373 |
Jun 07, 2024 | 78.100 | 78.100 | 76.900 | 77.100 | 76.974 | 46,037,914 |
Jun 06, 2024 | 78.100 | 78.450 | 76.650 | 77.100 | 76.974 | 39,115,156 |
Jun 05, 2024 | 77.150 | 78.400 | 76.600 | 76.950 | 76.824 | 41,354,457 |
Jun 04, 2024 | 76.000 | 76.850 | 75.900 | 76.400 | 76.275 | 30,437,293 |
Jun 03, 2024 | 76.500 | 77.500 | 76.450 | 76.650 | 76.525 | 73,997,961 |
May 31, 2024 | 77.450 | 77.900 | 74.900 | 74.900 | 74.778 | 148,283,968 |
May 30, 2024 | 76.400 | 77.600 | 75.900 | 76.300 | 76.175 | 46,353,905 |
May 29, 2024 | 78.500 | 78.800 | 76.100 | 76.800 | 76.674 | 67,568,273 |
May 28, 2024 | 79.200 | 80.200 | 78.850 | 79.550 | 79.420 | 32,245,775 |
May 27, 2024 | 78.900 | 79.650 | 77.900 | 79.250 | 79.120 | 39,037,400 |
May 24, 2024 | 78.450 | 79.900 | 77.650 | 78.150 | 78.022 | 48,522,482 |
May 23, 2024 | 81.000 | 81.050 | 77.550 | 78.650 | 78.521 | 100,353,257 |
May 22, 2024 | 84.150 | 84.300 | 83.000 | 83.000 | 82.864 | 34,490,738 |
May 21, 2024 | 85.500 | 85.900 | 83.950 | 84.400 | 84.262 | 43,053,288 |
May 20, 2024 | 85.900 | 86.300 | 84.850 | 85.350 | 85.210 | 53,129,878 |
May 17, 2024 | 85.000 | 85.900 | 84.450 | 85.700 | 85.560 | 111,456,576 |
May 16, 2024 | 79.300 | 81.000 | 78.800 | 79.700 | 79.570 | 111,040,078 |
May 14, 2024 | 82.000 | 83.450 | 82.000 | 82.650 | 82.515 | 78,159,136 |
May 13, 2024 | 77.650 | 81.600 | 77.300 | 81.150 | 81.017 | 78,841,984 |
May 10, 2024 | 77.500 | 78.750 | 77.100 | 77.950 | 77.823 | 47,295,135 |
May 09, 2024 | 75.750 | 76.950 | 75.300 | 76.800 | 76.674 | 52,298,823 |
May 08, 2024 | 78.250 | 78.450 | 75.550 | 76.150 | 76.025 | 54,000,423 |
May 07, 2024 | 79.050 | 79.350 | 77.400 | 78.050 | 77.922 | 45,448,994 |
May 06, 2024 | 79.500 | 79.600 | 78.500 | 79.500 | 79.370 | 56,218,498 |
May 03, 2024 | 78.700 | 80.450 | 78.500 | 79.200 | 79.070 | 79,294,381 |
May 02, 2024 | 73.500 | 76.750 | 73.350 | 76.100 | 75.976 | 68,356,381 |
Apr 30, 2024 | 75.150 | 75.400 | 73.800 | 74.350 | 74.228 | 47,495,457 |
Apr 29, 2024 | 74.300 | 76.000 | 74.100 | 74.350 | 74.228 | 55,367,962 |
Apr 26, 2024 | 73.200 | 75.700 | 73.200 | 75.300 | 75.177 | 76,974,505 |
Apr 25, 2024 | 72.500 | 74.100 | 72.050 | 73.000 | 72.881 | 43,558,815 |
Apr 24, 2024 | 71.250 | 73.000 | 70.750 | 72.500 | 72.381 | 64,630,900 |
Apr 23, 2024 | 69.300 | 70.350 | 68.800 | 69.800 | 69.686 | 47,335,665 |
Apr 22, 2024 | 67.600 | 69.450 | 67.600 | 68.450 | 68.338 | 42,767,591 |
Apr 19, 2024 | 66.850 | 67.050 | 65.800 | 66.700 | 66.591 | 51,647,818 |
Apr 18, 2024 | 67.700 | 68.550 | 67.200 | 67.900 | 67.789 | 31,609,984 |
Apr 17, 2024 | 68.100 | 68.550 | 67.300 | 68.000 | 67.889 | 40,972,640 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |