Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 48.27 | 50.61 | 47.73 | 50.45 | 50.45 | 36,625,600 |
25 July 2024 | 44.79 | 45.97 | 44.49 | 45.27 | 45.27 | 22,050,100 |
24 July 2024 | 43.25 | 44.78 | 43.25 | 44.66 | 44.66 | 20,392,800 |
23 July 2024 | 42.44 | 43.08 | 41.90 | 42.98 | 42.98 | 17,688,600 |
22 July 2024 | 42.43 | 42.98 | 42.37 | 42.67 | 42.67 | 10,115,500 |
19 July 2024 | 42.63 | 42.83 | 41.61 | 42.64 | 42.64 | 12,839,900 |
18 July 2024 | 42.44 | 44.24 | 42.37 | 42.39 | 42.39 | 19,434,500 |
17 July 2024 | 41.20 | 43.52 | 41.20 | 43.15 | 43.15 | 18,639,200 |
16 July 2024 | 40.15 | 41.27 | 40.09 | 41.20 | 41.20 | 13,739,600 |
15 July 2024 | 40.63 | 40.65 | 39.92 | 40.15 | 40.15 | 17,858,100 |
12 July 2024 | 41.07 | 41.14 | 40.35 | 40.46 | 40.46 | 16,677,500 |
11 July 2024 | 41.25 | 41.66 | 40.69 | 40.75 | 40.75 | 17,883,000 |
10 July 2024 | 40.87 | 41.17 | 40.44 | 41.12 | 41.12 | 9,672,700 |
09 July 2024 | 39.81 | 40.90 | 39.71 | 40.86 | 40.86 | 16,368,900 |
08 July 2024 | 39.64 | 40.11 | 39.50 | 39.99 | 39.99 | 13,372,700 |
05 July 2024 | 39.74 | 39.75 | 39.35 | 39.66 | 39.66 | 12,824,400 |
03 July 2024 | 40.42 | 40.66 | 40.03 | 40.06 | 40.06 | 9,131,500 |
02 July 2024 | 41.26 | 41.35 | 40.41 | 40.45 | 40.45 | 18,280,200 |
01 July 2024 | 41.65 | 42.27 | 41.14 | 41.30 | 41.30 | 18,268,400 |
28 June 2024 | 41.71 | 42.48 | 41.41 | 41.53 | 41.53 | 20,542,700 |
27 June 2024 | 42.43 | 42.50 | 41.48 | 41.51 | 41.51 | 17,435,000 |
26 June 2024 | 42.11 | 43.04 | 41.71 | 42.50 | 42.50 | 19,824,600 |
25 June 2024 | 42.02 | 42.37 | 41.58 | 42.19 | 42.19 | 16,106,600 |
24 June 2024 | 42.00 | 42.35 | 41.81 | 42.23 | 42.23 | 14,845,100 |
21 June 2024 | 41.26 | 41.95 | 41.07 | 41.93 | 41.93 | 35,830,700 |
20 June 2024 | 40.55 | 41.19 | 39.63 | 41.04 | 41.04 | 18,639,600 |
18 June 2024 | 41.02 | 41.24 | 40.09 | 40.81 | 40.81 | 18,747,200 |
17 June 2024 | 41.07 | 41.34 | 40.44 | 40.97 | 40.97 | 18,782,500 |
14 June 2024 | 41.41 | 41.86 | 40.75 | 41.20 | 41.20 | 14,271,100 |
13 June 2024 | 42.46 | 42.64 | 41.07 | 41.48 | 41.48 | 17,023,700 |
12 June 2024 | 43.09 | 43.19 | 42.22 | 42.41 | 42.41 | 9,433,200 |
11 June 2024 | 42.53 | 43.05 | 41.88 | 43.02 | 43.02 | 12,637,100 |
10 June 2024 | 41.40 | 42.72 | 41.36 | 42.57 | 42.57 | 13,461,800 |
07 June 2024 | 40.85 | 41.58 | 40.77 | 41.48 | 41.48 | 13,665,500 |
06 June 2024 | 40.86 | 41.29 | 40.70 | 40.88 | 40.88 | 10,282,800 |
05 June 2024 | 41.68 | 41.68 | 40.92 | 41.24 | 41.24 | 12,401,200 |
04 June 2024 | 41.75 | 42.08 | 41.39 | 41.75 | 41.75 | 12,230,000 |
03 June 2024 | 41.16 | 42.39 | 41.13 | 41.77 | 41.77 | 13,678,700 |
31 May 2024 | 40.25 | 41.16 | 40.13 | 41.09 | 41.09 | 29,396,300 |
30 May 2024 | 40.14 | 40.60 | 39.91 | 40.25 | 40.25 | 16,114,000 |
29 May 2024 | 40.28 | 40.70 | 39.94 | 40.25 | 40.25 | 16,492,500 |
28 May 2024 | 41.22 | 41.33 | 40.38 | 40.49 | 40.49 | 14,674,500 |
24 May 2024 | 41.41 | 41.68 | 41.07 | 41.24 | 41.24 | 17,420,200 |
23 May 2024 | 41.92 | 42.27 | 41.46 | 41.54 | 41.54 | 12,438,000 |
22 May 2024 | 42.22 | 42.99 | 41.91 | 42.34 | 42.34 | 16,786,000 |
21 May 2024 | 43.14 | 43.43 | 42.25 | 42.27 | 42.27 | 17,576,800 |
20 May 2024 | 44.00 | 44.05 | 43.31 | 43.36 | 43.36 | 10,376,900 |
17 May 2024 | 44.30 | 44.30 | 43.73 | 44.03 | 44.03 | 15,788,000 |
16 May 2024 | 44.47 | 44.53 | 43.68 | 44.11 | 44.11 | 15,765,700 |
15 May 2024 | 45.00 | 45.17 | 44.48 | 44.55 | 44.55 | 14,179,400 |
14 May 2024 | 45.38 | 45.72 | 44.53 | 44.71 | 44.71 | 14,536,500 |
13 May 2024 | 44.88 | 45.32 | 44.83 | 45.06 | 45.06 | 12,642,400 |
10 May 2024 | 44.75 | 44.97 | 44.30 | 44.94 | 44.94 | 8,699,600 |
09 May 2024 | 43.56 | 44.81 | 43.50 | 44.74 | 44.74 | 10,776,300 |
08 May 2024 | 44.00 | 44.22 | 43.56 | 43.67 | 43.67 | 11,928,300 |
07 May 2024 | 43.98 | 44.26 | 43.84 | 44.04 | 44.04 | 11,026,900 |
06 May 2024 | 44.16 | 44.62 | 43.78 | 43.90 | 43.90 | 9,127,700 |
03 May 2024 | 43.90 | 44.33 | 43.69 | 43.99 | 43.99 | 12,104,500 |
02 May 2024 | 44.36 | 44.42 | 43.33 | 43.70 | 43.70 | 15,962,600 |
01 May 2024 | 43.97 | 44.47 | 43.73 | 44.21 | 44.21 | 13,246,100 |
30 Apr 2024 | 44.40 | 44.76 | 43.93 | 43.94 | 43.94 | 17,716,000 |
29 Apr 2024 | 45.09 | 45.38 | 44.53 | 44.64 | 44.64 | 16,416,300 |
26 Apr 2024 | 44.68 | 45.37 | 44.34 | 44.85 | 44.85 | 21,281,900 |
25 Apr 2024 | 47.39 | 47.50 | 44.37 | 44.70 | 44.70 | 45,069,000 |
24 Apr 2024 | 49.00 | 49.05 | 48.55 | 48.86 | 48.86 | 16,057,100 |
23 Apr 2024 | 49.16 | 49.47 | 48.96 | 48.99 | 48.99 | 9,153,300 |
22 Apr 2024 | 49.00 | 49.56 | 48.87 | 49.14 | 49.14 | 7,929,500 |
19 Apr 2024 | 48.21 | 49.05 | 48.12 | 48.93 | 48.93 | 10,303,900 |
18 Apr 2024 | 47.93 | 48.41 | 47.62 | 48.30 | 48.30 | 10,917,600 |
17 Apr 2024 | 48.44 | 48.55 | 47.70 | 47.84 | 47.84 | 11,763,100 |
16 Apr 2024 | 48.45 | 48.60 | 48.24 | 48.26 | 48.26 | 11,931,300 |
15 Apr 2024 | 48.36 | 49.10 | 48.12 | 48.51 | 48.51 | 11,943,600 |
12 Apr 2024 | 49.04 | 49.09 | 48.26 | 48.28 | 48.28 | 12,455,000 |
11 Apr 2024 | 50.46 | 50.58 | 49.11 | 49.12 | 49.12 | 11,781,000 |
10 Apr 2024 | 51.04 | 51.29 | 50.28 | 50.29 | 50.29 | 11,492,800 |
09 Apr 2024 | 51.13 | 51.68 | 51.07 | 51.60 | 51.60 | 9,487,700 |
08 Apr 2024 | 51.28 | 51.30 | 50.86 | 51.10 | 51.10 | 12,258,500 |
05 Apr 2024 | 51.19 | 51.45 | 50.77 | 51.32 | 51.32 | 9,093,900 |
04 Apr 2024 | 51.94 | 52.09 | 51.20 | 51.40 | 51.40 | 10,993,700 |
03 Apr 2024 | 52.75 | 52.87 | 52.10 | 52.18 | 52.18 | 10,434,600 |
02 Apr 2024 | 53.10 | 53.35 | 52.53 | 52.74 | 52.74 | 10,234,300 |
01 Apr 2024 | 54.17 | 54.23 | 52.96 | 52.99 | 52.99 | 9,520,400 |
28 Mar 2024 | 53.39 | 54.48 | 53.39 | 54.23 | 54.23 | 14,348,200 |
27 Mar 2024 | 53.00 | 53.69 | 52.85 | 53.25 | 53.25 | 13,077,600 |
26 Mar 2024 | 52.39 | 52.65 | 52.04 | 52.55 | 52.55 | 9,952,000 |
25 Mar 2024 | 52.08 | 52.74 | 51.91 | 52.25 | 52.25 | 12,348,100 |
22 Mar 2024 | 51.65 | 52.45 | 51.52 | 51.93 | 51.93 | 11,727,500 |
21 Mar 2024 | 51.91 | 52.65 | 51.56 | 51.59 | 51.59 | 12,625,100 |
20 Mar 2024 | 51.63 | 52.16 | 51.27 | 51.88 | 51.88 | 10,436,300 |
19 Mar 2024 | 51.76 | 51.93 | 51.39 | 51.80 | 51.80 | 14,593,200 |
18 Mar 2024 | 52.58 | 52.70 | 51.53 | 51.59 | 51.59 | 19,738,700 |
15 Mar 2024 | 52.32 | 53.20 | 51.95 | 52.34 | 52.34 | 123,579,800 |
14 Mar 2024 | 52.57 | 52.68 | 51.81 | 52.49 | 52.49 | 14,430,200 |
13 Mar 2024 | 54.33 | 55.04 | 52.60 | 52.65 | 52.65 | 26,855,200 |
12 Mar 2024 | 54.33 | 54.60 | 53.82 | 54.40 | 54.40 | 14,269,100 |
11 Mar 2024 | 53.90 | 54.56 | 53.74 | 54.36 | 54.36 | 15,646,400 |
08 Mar 2024 | 53.48 | 54.26 | 53.33 | 53.79 | 53.79 | 17,477,500 |
07 Mar 2024 | 53.57 | 53.75 | 52.98 | 53.28 | 53.28 | 17,233,100 |
06 Mar 2024 | 52.34 | 53.81 | 52.25 | 53.38 | 53.38 | 21,692,300 |
05 Mar 2024 | 51.01 | 52.11 | 50.99 | 51.82 | 51.82 | 15,110,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |