Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 88.63 | 89.40 | 87.47 | 87.96 | 87.96 | 1,333,900 |
Jul 25, 2024 | 89.38 | 89.52 | 88.14 | 88.37 | 88.37 | 1,352,000 |
Jul 24, 2024 | 90.78 | 90.80 | 89.11 | 89.29 | 89.29 | 1,769,700 |
Jul 23, 2024 | 91.02 | 91.54 | 90.66 | 91.14 | 91.14 | 879,200 |
Jul 22, 2024 | 89.29 | 91.33 | 89.24 | 91.21 | 91.21 | 1,059,400 |
Jul 19, 2024 | 90.43 | 90.57 | 89.14 | 89.26 | 89.26 | 905,300 |
Jul 18, 2024 | 90.68 | 91.31 | 89.62 | 90.09 | 90.09 | 1,034,600 |
Jul 17, 2024 | 90.73 | 91.43 | 90.32 | 90.97 | 90.97 | 1,049,200 |
Jul 16, 2024 | 90.41 | 91.82 | 89.87 | 91.38 | 91.38 | 1,461,100 |
Jul 15, 2024 | 90.00 | 91.00 | 89.35 | 90.13 | 90.13 | 1,375,500 |
Jul 12, 2024 | 90.86 | 91.57 | 90.31 | 90.39 | 90.39 | 1,177,300 |
Jul 11, 2024 | 90.00 | 92.37 | 89.60 | 90.65 | 90.65 | 1,744,400 |
Jul 10, 2024 | 88.99 | 89.84 | 88.21 | 89.63 | 89.63 | 1,554,000 |
Jul 09, 2024 | 88.87 | 89.29 | 87.68 | 88.08 | 88.08 | 1,360,800 |
Jul 08, 2024 | 88.07 | 88.87 | 87.30 | 87.79 | 87.79 | 1,225,200 |
Jul 05, 2024 | 86.01 | 88.26 | 85.30 | 87.97 | 87.97 | 1,822,200 |
Jul 03, 2024 | 85.73 | 86.18 | 84.36 | 86.10 | 86.10 | 700,400 |
Jul 02, 2024 | 86.51 | 86.79 | 85.25 | 85.63 | 85.63 | 1,300,300 |
Jul 01, 2024 | 87.94 | 88.62 | 86.54 | 86.79 | 86.79 | 902,500 |
Jun 28, 2024 | 87.22 | 88.36 | 86.65 | 87.84 | 87.84 | 2,829,300 |
Jun 27, 2024 | 88.00 | 88.47 | 87.24 | 87.56 | 87.56 | 1,061,500 |
Jun 26, 2024 | 88.82 | 89.78 | 87.84 | 88.27 | 88.27 | 1,106,800 |
Jun 25, 2024 | 87.85 | 90.36 | 87.60 | 89.17 | 89.17 | 1,780,600 |
Jun 24, 2024 | 88.32 | 89.62 | 88.25 | 88.53 | 88.53 | 1,190,100 |
Jun 21, 2024 | 88.99 | 90.13 | 87.99 | 88.49 | 88.49 | 1,940,300 |
Jun 20, 2024 | 89.73 | 90.30 | 88.38 | 88.56 | 88.56 | 1,259,600 |
Jun 18, 2024 | 89.93 | 90.43 | 88.41 | 90.01 | 90.01 | 1,232,200 |
Jun 17, 2024 | 86.89 | 89.87 | 86.51 | 89.54 | 89.54 | 1,290,900 |
Jun 14, 2024 | 87.82 | 87.94 | 86.75 | 86.79 | 86.79 | 1,274,400 |
Jun 13, 2024 | 88.25 | 88.63 | 86.90 | 88.16 | 88.16 | 867,000 |
Jun 12, 2024 | 88.85 | 88.99 | 87.35 | 87.89 | 87.89 | 1,209,200 |
Jun 11, 2024 | 89.18 | 89.18 | 87.33 | 88.46 | 88.46 | 1,371,200 |
Jun 10, 2024 | 88.48 | 89.40 | 87.71 | 89.21 | 89.21 | 2,199,400 |
Jun 07, 2024 | 87.48 | 88.69 | 87.07 | 88.44 | 88.44 | 1,177,600 |
Jun 06, 2024 | 86.07 | 87.75 | 85.76 | 87.48 | 87.48 | 1,645,700 |
Jun 05, 2024 | 86.57 | 87.72 | 85.96 | 86.09 | 86.09 | 1,795,700 |
Jun 04, 2024 | 86.66 | 87.42 | 86.36 | 86.56 | 86.56 | 1,015,900 |
Jun 03, 2024 | 87.20 | 88.95 | 86.39 | 86.66 | 86.66 | 1,452,300 |
May 31, 2024 | 85.66 | 88.24 | 85.23 | 88.07 | 88.07 | 3,548,400 |
May 30, 2024 | 85.30 | 87.04 | 84.97 | 86.14 | 86.14 | 1,381,100 |
May 29, 2024 | 86.54 | 87.61 | 84.82 | 84.85 | 84.85 | 2,059,500 |
May 28, 2024 | 87.23 | 87.50 | 85.80 | 87.13 | 87.13 | 2,123,900 |
May 24, 2024 | 85.15 | 88.35 | 83.71 | 88.14 | 88.14 | 2,705,700 |
May 23, 2024 | 80.61 | 85.11 | 80.20 | 83.20 | 83.20 | 3,270,400 |
May 22, 2024 | 80.09 | 81.07 | 79.77 | 80.49 | 80.49 | 2,722,200 |
May 21, 2024 | 81.00 | 81.19 | 79.75 | 80.47 | 80.47 | 1,405,500 |
May 20, 2024 | 79.70 | 80.78 | 79.38 | 80.69 | 80.69 | 1,911,300 |
May 17, 2024 | 79.74 | 79.96 | 79.04 | 79.76 | 79.76 | 910,200 |
May 16, 2024 | 78.19 | 80.50 | 78.12 | 79.79 | 79.79 | 1,535,200 |
May 15, 2024 | 77.47 | 78.53 | 77.10 | 77.27 | 77.27 | 1,025,100 |
May 14, 2024 | 79.08 | 79.09 | 77.00 | 77.74 | 77.74 | 1,229,300 |
May 13, 2024 | 78.23 | 80.52 | 77.71 | 78.47 | 78.47 | 2,000,200 |
May 10, 2024 | 78.01 | 78.77 | 77.79 | 78.08 | 78.08 | 1,104,600 |
May 09, 2024 | 76.30 | 78.18 | 76.17 | 77.74 | 77.74 | 966,200 |
May 08, 2024 | 76.96 | 77.48 | 75.75 | 76.16 | 76.16 | 981,300 |
May 07, 2024 | 76.73 | 77.50 | 76.47 | 77.04 | 77.04 | 1,225,500 |
May 06, 2024 | 74.27 | 76.35 | 74.18 | 76.35 | 76.35 | 1,647,100 |
May 03, 2024 | 75.30 | 75.71 | 73.93 | 73.98 | 73.98 | 1,261,900 |
May 02, 2024 | 75.18 | 76.10 | 74.20 | 75.24 | 75.24 | 2,055,700 |
May 01, 2024 | 74.51 | 75.79 | 74.07 | 75.25 | 75.25 | 1,418,300 |
Apr 30, 2024 | 75.39 | 76.44 | 74.67 | 74.68 | 74.68 | 2,192,800 |
Apr 29, 2024 | 76.25 | 76.89 | 75.22 | 75.53 | 75.53 | 1,106,400 |
Apr 26, 2024 | 76.17 | 76.92 | 76.17 | 76.65 | 76.65 | 1,101,600 |
Apr 25, 2024 | 76.20 | 77.14 | 75.66 | 76.38 | 76.38 | 1,968,300 |
Apr 24, 2024 | 74.55 | 75.94 | 74.48 | 75.78 | 75.78 | 1,319,700 |
Apr 23, 2024 | 74.20 | 75.11 | 73.70 | 74.92 | 74.92 | 1,669,200 |
Apr 22, 2024 | 74.07 | 74.44 | 73.01 | 74.02 | 74.02 | 1,626,800 |
Apr 19, 2024 | 72.50 | 73.81 | 72.38 | 73.74 | 73.74 | 1,754,300 |
Apr 18, 2024 | 74.23 | 74.44 | 71.81 | 72.57 | 72.57 | 4,169,500 |
Apr 17, 2024 | 76.87 | 76.87 | 75.05 | 75.28 | 75.28 | 3,373,000 |
Apr 16, 2024 | 76.27 | 76.50 | 75.75 | 76.26 | 76.26 | 1,002,400 |
Apr 15, 2024 | 77.37 | 77.37 | 76.09 | 76.15 | 76.15 | 1,642,400 |
Apr 12, 2024 | 78.43 | 79.64 | 76.91 | 77.02 | 77.02 | 1,710,200 |
Apr 11, 2024 | 79.48 | 80.42 | 78.27 | 78.44 | 78.44 | 1,630,800 |
Apr 10, 2024 | 77.06 | 79.60 | 76.96 | 79.40 | 79.40 | 1,938,100 |
Apr 09, 2024 | 76.71 | 77.50 | 76.11 | 77.19 | 77.19 | 1,379,200 |
Apr 08, 2024 | 77.70 | 77.70 | 76.06 | 76.53 | 76.53 | 1,554,800 |
Apr 05, 2024 | 76.12 | 76.33 | 74.99 | 75.91 | 75.91 | 1,468,500 |
Apr 04, 2024 | 74.99 | 76.06 | 74.52 | 76.03 | 76.03 | 1,667,700 |
Apr 03, 2024 | 73.47 | 74.43 | 73.18 | 74.36 | 74.36 | 1,727,600 |
Apr 02, 2024 | 74.65 | 75.78 | 74.29 | 74.93 | 74.93 | 1,635,100 |
Apr 01, 2024 | 75.30 | 75.66 | 74.09 | 74.64 | 74.64 | 1,467,900 |
Mar 28, 2024 | 76.32 | 76.74 | 75.22 | 75.65 | 75.65 | 989,100 |
Mar 27, 2024 | 75.11 | 76.54 | 74.89 | 76.49 | 76.49 | 1,476,900 |
Mar 26, 2024 | 74.90 | 75.46 | 74.36 | 74.72 | 74.72 | 1,826,500 |
Mar 25, 2024 | 77.00 | 77.40 | 74.57 | 74.93 | 74.93 | 2,247,600 |
Mar 22, 2024 | 78.25 | 78.41 | 77.25 | 77.35 | 77.35 | 1,326,000 |
Mar 21, 2024 | 77.45 | 78.29 | 76.56 | 78.26 | 78.26 | 1,320,500 |
Mar 20, 2024 | 77.98 | 78.66 | 77.13 | 77.72 | 77.72 | 1,666,200 |
Mar 19, 2024 | 76.65 | 78.08 | 76.50 | 77.81 | 77.81 | 1,641,900 |
Mar 18, 2024 | 74.82 | 77.07 | 74.63 | 76.40 | 76.40 | 1,356,600 |
Mar 15, 2024 | 73.50 | 75.63 | 73.47 | 75.09 | 75.09 | 1,854,000 |
Mar 14, 2024 | 74.26 | 74.77 | 72.63 | 73.60 | 73.60 | 1,050,900 |
Mar 13, 2024 | 72.95 | 74.10 | 72.75 | 74.01 | 74.01 | 1,277,900 |
Mar 12, 2024 | 74.29 | 74.52 | 72.74 | 73.07 | 73.07 | 1,646,400 |
Mar 11, 2024 | 75.33 | 75.50 | 73.16 | 74.27 | 74.27 | 1,849,000 |
Mar 08, 2024 | 78.00 | 78.30 | 73.41 | 75.48 | 75.48 | 2,654,500 |
Mar 07, 2024 | 74.00 | 78.97 | 72.60 | 78.88 | 78.88 | 4,412,300 |
Mar 06, 2024 | 73.74 | 74.22 | 72.04 | 72.15 | 72.15 | 3,345,500 |
Mar 05, 2024 | 72.13 | 73.84 | 71.91 | 73.22 | 73.22 | 1,469,800 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |