Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 27, 2024 | 71.33 | 71.51 | 71.18 | 71.20 | 71.20 | 229,725,712 |
Jul 26, 2024 | - | - | - | - | - | - |
Jul 25, 2024 | 71.25 | 71.62 | 67.39 | 68.85 | 68.85 | 375,680,971 |
Jul 24, 2024 | 72.93 | 73.62 | 70.89 | 71.25 | 71.25 | 253,444,139 |
Jul 23, 2024 | 71.31 | 73.00 | 70.65 | 72.93 | 72.93 | 310,802,776 |
Jul 22, 2024 | 73.99 | 74.55 | 70.89 | 71.31 | 71.31 | 476,945,507 |
Jul 21, 2024 | 73.07 | 74.04 | 71.61 | 73.99 | 73.99 | 255,675,000 |
Jul 20, 2024 | 73.46 | 73.86 | 72.49 | 73.07 | 73.07 | 215,480,330 |
Jul 19, 2024 | 71.61 | 74.11 | 69.78 | 73.46 | 73.46 | 316,824,843 |
Jul 18, 2024 | 71.42 | 72.89 | 70.71 | 71.61 | 71.61 | 249,796,825 |
Jul 17, 2024 | 73.21 | 74.19 | 71.34 | 71.42 | 71.42 | 299,830,129 |
Jul 16, 2024 | 72.43 | 73.99 | 70.60 | 73.20 | 73.20 | 382,767,108 |
Jul 15, 2024 | 69.98 | 72.51 | 69.82 | 72.46 | 72.46 | 353,497,138 |
Jul 14, 2024 | 69.85 | 70.50 | 69.34 | 69.97 | 69.97 | 229,260,943 |
Jul 13, 2024 | 69.28 | 70.58 | 69.25 | 69.85 | 69.85 | 236,979,172 |
Jul 12, 2024 | 67.43 | 69.34 | 66.88 | 69.28 | 69.28 | 308,924,534 |
Jul 11, 2024 | 66.94 | 69.08 | 66.58 | 67.44 | 67.44 | 255,074,186 |
Jul 10, 2024 | 65.32 | 67.20 | 64.58 | 66.94 | 66.94 | 235,892,135 |
Jul 09, 2024 | 64.87 | 66.18 | 64.36 | 65.32 | 65.32 | 227,402,086 |
Jul 08, 2024 | 62.06 | 66.13 | 59.44 | 64.87 | 64.87 | 397,070,221 |
Jul 07, 2024 | 65.43 | 65.53 | 61.72 | 62.06 | 62.06 | 239,300,654 |
Jul 06, 2024 | 61.89 | 65.58 | 61.60 | 65.43 | 65.43 | 266,484,568 |
Jul 05, 2024 | 65.31 | 65.40 | 57.51 | 61.89 | 61.89 | 714,310,543 |
Jul 04, 2024 | 72.07 | 72.29 | 65.21 | 65.32 | 65.32 | 449,109,396 |
Jul 03, 2024 | 75.87 | 76.07 | 71.81 | 72.08 | 72.08 | 395,211,144 |
Jul 02, 2024 | 74.34 | 76.04 | 74.24 | 75.86 | 75.86 | 226,870,728 |
Jul 01, 2024 | 75.27 | 75.80 | 74.19 | 74.34 | 74.34 | 258,562,233 |
Jun 30, 2024 | 74.91 | 75.80 | 74.09 | 75.28 | 75.28 | 284,483,188 |
Jun 29, 2024 | 72.77 | 76.60 | 72.77 | 74.92 | 74.92 | 295,661,343 |
Jun 28, 2024 | 73.13 | 74.55 | 72.60 | 72.77 | 72.77 | 366,036,150 |
Jun 27, 2024 | 70.96 | 73.19 | 70.54 | 73.12 | 73.12 | 274,414,769 |
Jun 26, 2024 | 71.36 | 71.90 | 70.53 | 70.96 | 70.96 | 276,567,055 |
Jun 25, 2024 | 69.69 | 71.91 | 69.44 | 71.36 | 71.36 | 313,829,290 |
Jun 24, 2024 | 73.37 | 73.37 | 67.92 | 69.69 | 69.69 | 535,404,321 |
Jun 23, 2024 | 74.55 | 74.96 | 73.37 | 73.38 | 73.38 | 210,095,112 |
Jun 22, 2024 | 74.11 | 74.82 | 73.60 | 74.55 | 74.55 | 197,490,888 |
Jun 21, 2024 | 74.70 | 74.70 | 72.36 | 74.11 | 74.11 | 357,955,358 |
Jun 20, 2024 | 73.70 | 75.29 | 73.29 | 74.71 | 74.71 | 328,191,289 |
Jun 19, 2024 | 72.61 | 74.88 | 72.55 | 73.70 | 73.70 | 294,923,125 |
Jun 18, 2024 | 76.62 | 76.68 | 70.87 | 72.62 | 72.62 | 615,015,988 |
Jun 17, 2024 | 78.91 | 79.16 | 75.34 | 76.63 | 76.63 | 374,224,288 |
Jun 16, 2024 | 79.20 | 80.00 | 78.61 | 78.91 | 78.91 | 213,769,033 |
Jun 15, 2024 | 77.54 | 79.35 | 77.49 | 79.20 | 79.20 | 235,783,709 |
Jun 14, 2024 | 79.14 | 80.17 | 76.53 | 77.54 | 77.54 | 377,573,766 |
Jun 13, 2024 | 78.47 | 79.72 | 77.44 | 79.14 | 79.14 | 348,470,946 |
Jun 12, 2024 | 77.29 | 79.19 | 76.54 | 78.47 | 78.47 | 391,170,592 |
Jun 11, 2024 | 79.61 | 79.64 | 76.14 | 77.28 | 77.28 | 566,945,767 |
Jun 10, 2024 | 80.51 | 80.51 | 79.14 | 79.60 | 79.60 | 345,564,925 |
Jun 09, 2024 | 79.99 | 80.68 | 79.57 | 80.51 | 80.51 | 286,027,438 |
Jun 08, 2024 | 80.09 | 80.39 | 79.05 | 79.99 | 79.99 | 284,518,077 |
Jun 07, 2024 | 84.18 | 84.80 | 76.52 | 80.09 | 80.09 | 591,251,891 |
Jun 06, 2024 | 85.41 | 85.73 | 84.18 | 84.18 | 84.18 | 303,021,855 |
Jun 05, 2024 | 83.66 | 85.43 | 83.59 | 85.41 | 85.41 | 298,932,207 |
Jun 04, 2024 | 82.80 | 83.66 | 81.22 | 83.66 | 83.66 | 322,575,434 |
Jun 03, 2024 | 83.05 | 84.16 | 82.73 | 82.80 | 82.80 | 323,671,050 |
Jun 02, 2024 | 83.43 | 83.43 | 82.22 | 83.05 | 83.05 | 260,625,536 |
Jun 01, 2024 | 83.24 | 83.64 | 82.91 | 83.43 | 83.43 | 199,228,313 |
May 31, 2024 | 84.42 | 84.59 | 82.15 | 83.24 | 83.24 | 311,113,104 |
May 30, 2024 | 83.48 | 85.43 | 81.97 | 84.42 | 84.42 | 374,103,585 |
May 29, 2024 | 83.40 | 84.08 | 82.73 | 83.48 | 83.48 | 325,029,291 |
May 28, 2024 | 85.21 | 85.40 | 82.17 | 83.40 | 83.40 | 406,136,903 |
May 27, 2024 | 83.90 | 86.32 | 83.85 | 85.21 | 85.21 | 332,515,348 |
May 26, 2024 | 84.98 | 85.21 | 83.62 | 83.90 | 83.90 | 260,785,016 |
May 25, 2024 | 84.98 | 85.89 | 84.52 | 84.98 | 84.98 | 262,450,587 |
May 24, 2024 | 85.42 | 86.33 | 84.14 | 84.98 | 84.98 | 454,791,324 |
May 23, 2024 | 85.71 | 87.72 | 81.87 | 85.42 | 85.42 | 705,291,984 |
May 22, 2024 | 88.21 | 88.41 | 85.05 | 85.71 | 85.71 | 456,965,594 |
May 21, 2024 | 88.60 | 89.42 | 87.07 | 88.21 | 88.21 | 626,800,539 |
May 20, 2024 | 82.22 | 88.99 | 82.22 | 88.60 | 88.60 | 488,444,835 |
May 19, 2024 | 83.87 | 84.38 | 81.86 | 82.22 | 82.22 | 245,911,982 |
May 18, 2024 | 84.19 | 84.62 | 83.63 | 83.87 | 83.87 | 250,565,475 |
May 17, 2024 | 82.46 | 84.22 | 82.00 | 84.19 | 84.19 | 315,118,606 |
May 16, 2024 | 82.53 | 83.19 | 81.49 | 82.46 | 82.46 | 324,211,603 |
May 15, 2024 | 78.73 | 82.78 | 78.32 | 82.53 | 82.53 | 377,340,508 |
May 14, 2024 | 80.60 | 81.17 | 78.67 | 78.73 | 78.73 | 391,753,723 |
May 13, 2024 | 81.38 | 82.46 | 79.07 | 80.60 | 80.60 | 335,695,526 |
May 12, 2024 | 81.35 | 82.10 | 80.95 | 81.38 | 81.38 | 199,954,369 |
May 11, 2024 | 80.23 | 82.19 | 80.22 | 81.35 | 81.35 | 239,865,771 |
May 10, 2024 | 83.06 | 83.42 | 79.68 | 80.23 | 80.23 | 314,299,445 |
May 09, 2024 | 81.64 | 83.07 | 80.77 | 83.06 | 83.06 | 301,587,301 |
May 08, 2024 | 80.82 | 82.11 | 79.41 | 81.64 | 81.64 | 362,774,817 |
May 07, 2024 | 80.79 | 82.54 | 80.02 | 80.82 | 80.82 | 334,396,236 |
May 06, 2024 | 81.38 | 83.98 | 80.24 | 80.79 | 80.79 | 401,251,818 |
May 05, 2024 | 81.69 | 81.74 | 80.54 | 81.38 | 81.38 | 266,211,647 |
May 04, 2024 | 81.93 | 82.92 | 81.65 | 81.69 | 81.69 | 252,821,970 |
May 03, 2024 | 80.12 | 82.60 | 79.46 | 81.93 | 81.93 | 306,780,202 |
May 02, 2024 | 80.10 | 81.14 | 78.66 | 80.12 | 80.12 | 313,083,456 |
May 01, 2024 | 79.50 | 80.70 | 74.92 | 80.10 | 80.10 | 465,312,453 |
Apr 30, 2024 | 83.51 | 84.45 | 77.62 | 79.50 | 79.50 | 409,800,293 |
Apr 29, 2024 | 83.95 | 85.48 | 81.94 | 83.52 | 83.52 | 384,053,398 |
Apr 28, 2024 | 83.88 | 85.36 | 83.70 | 83.95 | 83.95 | 297,363,904 |
Apr 27, 2024 | 87.99 | 88.36 | 83.35 | 83.88 | 83.88 | 431,405,902 |
Apr 26, 2024 | 83.80 | 88.49 | 83.21 | 87.99 | 87.99 | 600,181,600 |
Apr 25, 2024 | 83.17 | 85.02 | 82.16 | 83.80 | 83.80 | 455,920,818 |
Apr 24, 2024 | 85.11 | 87.64 | 82.43 | 83.16 | 83.16 | 520,985,490 |
Apr 23, 2024 | 85.47 | 85.91 | 84.18 | 85.11 | 85.11 | 315,895,462 |
Apr 22, 2024 | 84.16 | 86.38 | 84.09 | 85.47 | 85.47 | 379,391,982 |
Apr 21, 2024 | 85.09 | 85.68 | 82.99 | 84.17 | 84.17 | 297,434,669 |
Apr 20, 2024 | 80.91 | 85.89 | 80.44 | 85.09 | 85.09 | 342,916,025 |
Apr 19, 2024 | 80.80 | 82.02 | 76.20 | 80.91 | 80.91 | 484,059,666 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |