Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 72.67 | 72.68 | 71.87 | 71.87 | 71.87 | 1,774 |
Jul 25, 2024 | 71.67 | 72.65 | 71.12 | 72.54 | 72.54 | 1,774 |
Jul 24, 2024 | 71.70 | 72.29 | 71.70 | 72.19 | 72.19 | 1,987 |
Jul 23, 2024 | 72.77 | 72.90 | 71.47 | 71.53 | 71.53 | 940 |
Jul 22, 2024 | 72.84 | 72.90 | 72.11 | 72.78 | 72.78 | 1,355 |
Jul 19, 2024 | 74.21 | 74.64 | 72.62 | 72.62 | 72.62 | 713 |
Jul 18, 2024 | 74.86 | 74.86 | 74.26 | 74.49 | 74.49 | 873 |
Jul 17, 2024 | 73.74 | 74.55 | 73.74 | 74.47 | 74.47 | 1,335 |
Jul 16, 2024 | 74.25 | 74.29 | 73.45 | 73.73 | 73.73 | 1,885 |
Jul 15, 2024 | 74.59 | 74.79 | 74.56 | 74.63 | 74.63 | 1,092 |
Jul 12, 2024 | 75.12 | 75.22 | 74.83 | 74.83 | 74.83 | 1,601 |
Jul 11, 2024 | 75.40 | 75.40 | 74.67 | 74.92 | 74.92 | 1,624 |
Jul 10, 2024 | 74.54 | 75.25 | 74.46 | 74.88 | 74.88 | 1,491 |
Jul 09, 2024 | 75.62 | 75.82 | 74.81 | 74.89 | 74.89 | 1,330 |
Jul 08, 2024 | 75.87 | 76.01 | 75.60 | 75.79 | 75.79 | 1,125 |
Jul 05, 2024 | 76.24 | 76.83 | 76.09 | 76.09 | 76.09 | 1,020 |
Jul 03, 2024 | 76.19 | 76.74 | 76.02 | 76.74 | 76.74 | 1,318 |
Jul 02, 2024 | 75.99 | 76.50 | 75.94 | 75.94 | 75.94 | 1,992 |
Jul 01, 2024 | 75.01 | 75.98 | 75.01 | 75.98 | 75.98 | 2,324 |
Jun 28, 2024 | 75.40 | 75.65 | 74.70 | 74.81 | 74.81 | 1,009 |
Jun 27, 2024 | 74.89 | 75.35 | 74.81 | 75.06 | 75.06 | 3,464 |
Jun 26, 2024 | 75.07 | 75.28 | 74.47 | 74.96 | 74.96 | 1,358 |
Jun 25, 2024 | 74.91 | 75.10 | 74.61 | 74.61 | 74.61 | 818 |
Jun 24, 2024 | 74.55 | 74.99 | 74.55 | 74.94 | 74.94 | 939 |
Jun 21, 2024 | 74.90 | 74.90 | 74.03 | 74.17 | 74.17 | 832 |
Jun 20, 2024 | 74.50 | 74.67 | 74.50 | 74.67 | 74.67 | 1,995 |
Jun 18, 2024 | 74.33 | 74.47 | 73.83 | 74.33 | 74.33 | 1,356 |
Jun 17, 2024 | 73.27 | 73.38 | 73.18 | 73.38 | 73.38 | 1,173 |
Jun 14, 2024 | 73.42 | 73.42 | 72.94 | 72.94 | 72.94 | 528 |
Jun 13, 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 490 |
Jun 12, 2024 | 72.55 | 73.44 | 72.55 | 73.19 | 73.19 | 1,974 |
Jun 11, 2024 | 72.45 | 73.00 | 72.45 | 72.80 | 72.80 | 1,275 |
Jun 10, 2024 | 71.92 | 72.80 | 71.92 | 72.47 | 72.47 | 579 |
Jun 07, 2024 | 70.58 | 71.08 | 70.58 | 71.08 | 71.08 | 623 |
Jun 06, 2024 | 70.41 | 70.78 | 70.41 | 70.78 | 70.78 | 720 |
Jun 05, 2024 | 69.68 | 69.73 | 69.57 | 69.73 | 69.73 | 874 |
Jun 04, 2024 | 70.05 | 70.21 | 69.57 | 69.57 | 69.57 | 1,304 |
Jun 03, 2024 | 72.00 | 72.00 | 70.82 | 70.88 | 70.88 | 2,913 |
May 31, 2024 | 72.50 | 72.80 | 72.50 | 72.80 | 72.80 | 669 |
May 30, 2024 | 73.77 | 73.77 | 72.51 | 72.93 | 72.93 | 723 |
May 29, 2024 | 73.80 | 73.80 | 73.76 | 73.76 | 73.76 | 965 |
May 28, 2024 | 73.50 | 74.25 | 73.50 | 74.06 | 74.06 | 859 |
May 24, 2024 | 71.86 | 72.50 | 71.50 | 72.32 | 72.32 | 133 |
May 23, 2024 | 71.97 | 71.97 | 71.73 | 71.96 | 71.96 | 501 |
May 22, 2024 | 72.43 | 72.43 | 72.43 | 72.43 | 72.43 | 450 |
May 21, 2024 | 73.00 | 73.75 | 72.88 | 73.53 | 73.53 | 387 |
May 20, 2024 | 74.00 | 74.16 | 73.76 | 73.91 | 73.91 | 199 |
May 17, 2024 | 73.53 | 73.86 | 73.14 | 73.86 | 73.86 | 376 |
May 16, 2024 | 73.00 | 73.20 | 72.88 | 73.20 | 73.20 | 244 |
May 15, 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | 142 |
May 14, 2024 | 72.00 | 72.45 | 71.99 | 72.45 | 72.45 | 165 |
May 13, 2024 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 257 |
May 10, 2024 | 72.46 | 72.46 | 72.46 | 72.46 | 72.46 | 212 |
May 09, 2024 | 72.92 | 73.07 | 72.92 | 73.07 | 73.07 | 378 |
May 08, 2024 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 205 |
May 07, 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 219 |
May 06, 2024 | 72.93 | 73.24 | 72.65 | 72.99 | 72.99 | 557 |
May 03, 2024 | 72.65 | 72.65 | 72.59 | 72.59 | 72.59 | 545 |
May 02, 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 359 |
May 01, 2024 | 73.50 | 73.50 | 72.24 | 72.24 | 72.24 | 826 |
Apr 30, 2024 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | 406 |
Apr 29, 2024 | 75.24 | 75.24 | 74.81 | 74.85 | 74.85 | 849 |
Apr 26, 2024 | 75.53 | 75.79 | 75.14 | 75.40 | 75.40 | 335 |
Apr 25, 2024 | 75.03 | 75.03 | 75.03 | 75.03 | 75.03 | 159 |
Apr 24, 2024 | 74.68 | 74.68 | 74.68 | 74.68 | 74.68 | 309 |
Apr 23, 2024 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | 693 |
Apr 22, 2024 | 73.93 | 73.93 | 73.93 | 73.93 | 73.93 | 747 |
Apr 19, 2024 | 74.28 | 74.38 | 73.98 | 74.20 | 74.20 | 550 |
Apr 18, 2024 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 392 |
Apr 17, 2024 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 766 |
Apr 16, 2024 | 76.38 | 76.40 | 76.23 | 76.23 | 76.23 | 294 |
Apr 15, 2024 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | 348 |
Apr 12, 2024 | 76.65 | 76.97 | 75.98 | 75.98 | 75.98 | 1,156 |
Apr 11, 2024 | 75.52 | 75.52 | 75.52 | 75.52 | 75.52 | 1,106 |
Apr 10, 2024 | 75.37 | 75.71 | 75.37 | 75.71 | 75.71 | 484 |
Apr 09, 2024 | 75.83 | 75.83 | 75.08 | 75.08 | 75.08 | 229 |
Apr 08, 2024 | 75.35 | 75.63 | 75.35 | 75.63 | 75.63 | 295 |
Apr 05, 2024 | 75.85 | 75.85 | 75.71 | 75.85 | 75.85 | 686 |
Apr 04, 2024 | 75.10 | 75.92 | 75.10 | 75.92 | 75.92 | 1,820 |
Apr 03, 2024 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | 944 |
Apr 02, 2024 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | 343 |
Apr 01, 2024 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 439 |
Mar 28, 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 733 |
Mar 27, 2024 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | 153 |
Mar 26, 2024 | 73.47 | 73.47 | 73.47 | 73.47 | 73.47 | 256 |
Mar 25, 2024 | 73.42 | 73.58 | 73.42 | 73.58 | 73.58 | 1,053 |
Mar 22, 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 2,261 |
Mar 21, 2024 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 3,291 |
Mar 20, 2024 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 388 |
Mar 19, 2024 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | 546 |
Mar 18, 2024 | 73.21 | 73.63 | 73.21 | 73.63 | 73.63 | 359 |
Mar 15, 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | 239 |
Mar 14, 2024 | 72.77 | 72.77 | 72.77 | 72.77 | 72.77 | 561 |
Mar 13, 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | 196 |
Mar 12, 2024 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | 220 |
Mar 11, 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | 1,028 |
Mar 08, 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | 262 |
Mar 07, 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | 294 |
Mar 06, 2024 | 70.40 | 71.26 | 70.40 | 70.90 | 70.90 | 190 |
Mar 05, 2024 | 69.83 | 70.88 | 69.83 | 70.52 | 70.52 | 1,172 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |