Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 58.07 | 59.03 | 57.45 | 58.85 | 58.85 | 1,619,400 |
25 July 2024 | 56.66 | 58.46 | 56.50 | 57.42 | 57.42 | 2,426,600 |
24 July 2024 | 58.94 | 59.48 | 56.28 | 56.40 | 56.40 | 2,310,100 |
23 July 2024 | 58.10 | 60.66 | 58.00 | 60.03 | 60.03 | 2,676,600 |
22 July 2024 | 58.75 | 58.86 | 57.73 | 58.01 | 58.01 | 2,195,200 |
19 July 2024 | 58.00 | 58.83 | 57.69 | 58.65 | 58.65 | 1,870,100 |
18 July 2024 | 59.50 | 59.81 | 57.56 | 57.65 | 57.65 | 2,089,900 |
17 July 2024 | 59.41 | 60.11 | 59.06 | 59.30 | 59.30 | 1,715,100 |
16 July 2024 | 58.72 | 60.00 | 58.55 | 59.98 | 59.98 | 2,146,000 |
15 July 2024 | 58.00 | 58.98 | 57.40 | 58.20 | 58.20 | 1,754,100 |
12 July 2024 | 57.47 | 58.05 | 57.04 | 57.87 | 57.87 | 1,925,600 |
11 July 2024 | 56.85 | 57.46 | 56.47 | 57.01 | 57.01 | 1,769,600 |
10 July 2024 | 56.60 | 56.60 | 55.38 | 56.03 | 56.03 | 1,702,200 |
09 July 2024 | 57.35 | 57.40 | 55.73 | 56.39 | 56.39 | 1,595,700 |
08 July 2024 | 57.50 | 57.54 | 56.57 | 57.40 | 57.40 | 1,285,900 |
05 July 2024 | 56.26 | 57.46 | 56.08 | 57.36 | 57.36 | 1,430,400 |
03 July 2024 | 57.19 | 57.82 | 56.11 | 56.43 | 56.43 | 1,262,500 |
02 July 2024 | 56.87 | 57.79 | 56.41 | 57.22 | 57.22 | 1,424,800 |
01 July 2024 | 57.00 | 57.10 | 55.94 | 56.75 | 56.75 | 1,749,100 |
28 June 2024 | 55.99 | 56.84 | 55.76 | 56.81 | 56.81 | 2,646,400 |
27 June 2024 | 55.20 | 56.32 | 55.00 | 55.99 | 55.99 | 2,482,000 |
26 June 2024 | 55.39 | 55.63 | 55.01 | 55.22 | 55.22 | 1,599,200 |
25 June 2024 | 54.75 | 55.66 | 54.33 | 55.44 | 55.44 | 2,497,800 |
24 June 2024 | 54.57 | 55.30 | 54.45 | 54.81 | 54.81 | 2,652,100 |
21 June 2024 | 53.27 | 54.87 | 53.06 | 54.72 | 54.72 | 7,343,400 |
20 June 2024 | 53.03 | 53.49 | 52.51 | 53.44 | 53.44 | 2,267,700 |
18 June 2024 | 53.31 | 53.82 | 52.65 | 53.02 | 53.02 | 2,556,300 |
17 June 2024 | 54.09 | 54.34 | 53.42 | 53.53 | 53.53 | 2,679,900 |
14 June 2024 | 53.84 | 54.58 | 53.03 | 54.24 | 54.24 | 4,161,800 |
13 June 2024 | 56.96 | 57.02 | 55.60 | 55.69 | 55.69 | 2,177,500 |
12 June 2024 | 58.19 | 58.40 | 56.42 | 56.82 | 56.82 | 2,949,600 |
11 June 2024 | 57.80 | 58.05 | 57.14 | 57.65 | 57.65 | 1,751,700 |
10 June 2024 | 56.75 | 58.12 | 56.50 | 57.80 | 57.80 | 2,310,400 |
07 June 2024 | 57.00 | 57.47 | 56.72 | 57.03 | 57.03 | 2,669,300 |
06 June 2024 | 56.97 | 57.88 | 56.94 | 57.38 | 57.38 | 1,772,600 |
05 June 2024 | 57.08 | 57.39 | 56.25 | 57.03 | 57.03 | 2,206,000 |
04 June 2024 | 56.62 | 57.60 | 56.56 | 56.74 | 56.74 | 1,701,700 |
03 June 2024 | 58.16 | 58.65 | 56.59 | 57.27 | 57.27 | 2,152,600 |
31 May 2024 | 57.32 | 58.25 | 56.30 | 57.40 | 57.40 | 3,389,800 |
30 May 2024 | 57.70 | 57.91 | 57.13 | 57.44 | 57.44 | 2,660,700 |
29 May 2024 | 58.11 | 58.84 | 57.73 | 57.78 | 57.78 | 3,361,800 |
28 May 2024 | 59.20 | 59.48 | 58.32 | 58.97 | 58.97 | 1,337,400 |
24 May 2024 | 59.21 | 59.58 | 58.72 | 59.05 | 59.05 | 1,489,800 |
23 May 2024 | 60.51 | 60.51 | 58.70 | 58.93 | 58.93 | 1,845,700 |
22 May 2024 | 60.31 | 61.38 | 59.72 | 60.17 | 60.17 | 1,792,800 |
21 May 2024 | 60.52 | 60.71 | 59.92 | 60.45 | 60.45 | 1,693,700 |
20 May 2024 | 61.69 | 62.01 | 60.52 | 60.91 | 60.91 | 2,358,600 |
17 May 2024 | 61.16 | 62.31 | 61.11 | 62.08 | 62.08 | 1,679,400 |
16 May 2024 | 61.47 | 62.08 | 61.24 | 61.54 | 61.54 | 2,383,200 |
15 May 2024 | 63.05 | 63.25 | 61.30 | 61.44 | 61.44 | 3,997,300 |
14 May 2024 | 62.33 | 62.90 | 62.12 | 62.22 | 62.22 | 2,173,400 |
13 May 2024 | 60.36 | 62.28 | 60.11 | 62.24 | 62.24 | 3,073,000 |
10 May 2024 | 59.61 | 60.22 | 59.02 | 60.10 | 60.10 | 2,688,200 |
09 May 2024 | 58.70 | 60.24 | 58.70 | 59.50 | 59.50 | 3,824,700 |
08 May 2024 | 60.19 | 60.54 | 57.80 | 58.62 | 58.62 | 8,833,000 |
07 May 2024 | 63.00 | 63.91 | 62.81 | 63.37 | 63.37 | 4,908,600 |
06 May 2024 | 62.58 | 63.54 | 62.39 | 63.31 | 63.31 | 2,226,000 |
03 May 2024 | 62.72 | 62.75 | 61.50 | 61.89 | 61.89 | 2,243,700 |
02 May 2024 | 61.60 | 61.89 | 60.43 | 61.52 | 61.52 | 1,941,500 |
01 May 2024 | 59.80 | 62.17 | 59.71 | 60.95 | 60.95 | 2,013,600 |
30 Apr 2024 | 60.81 | 61.33 | 59.87 | 59.88 | 59.88 | 1,908,100 |
29 Apr 2024 | 61.34 | 62.17 | 61.01 | 61.26 | 61.26 | 1,731,300 |
26 Apr 2024 | 60.97 | 61.25 | 60.49 | 60.89 | 60.89 | 1,602,600 |
25 Apr 2024 | 59.52 | 60.04 | 58.77 | 60.01 | 60.01 | 2,266,800 |
24 Apr 2024 | 60.94 | 61.12 | 59.79 | 60.98 | 60.98 | 1,659,600 |
23 Apr 2024 | 58.99 | 60.48 | 58.96 | 60.33 | 60.33 | 1,870,700 |
22 Apr 2024 | 57.95 | 58.89 | 57.61 | 58.61 | 58.61 | 1,906,800 |
19 Apr 2024 | 58.11 | 58.81 | 57.50 | 57.55 | 57.55 | 2,032,400 |
18 Apr 2024 | 58.75 | 59.60 | 58.41 | 58.42 | 58.42 | 2,145,900 |
17 Apr 2024 | 59.51 | 60.15 | 58.73 | 58.74 | 58.74 | 1,720,500 |
16 Apr 2024 | 58.87 | 59.50 | 58.45 | 59.17 | 59.17 | 2,481,400 |
15 Apr 2024 | 60.70 | 61.21 | 58.94 | 59.03 | 59.03 | 2,420,600 |
12 Apr 2024 | 60.81 | 61.21 | 60.48 | 60.85 | 60.85 | 2,188,700 |
11 Apr 2024 | 62.49 | 62.49 | 61.02 | 61.33 | 61.33 | 2,367,100 |
10 Apr 2024 | 60.64 | 61.95 | 60.31 | 61.85 | 61.85 | 2,297,700 |
09 Apr 2024 | 61.46 | 62.22 | 60.96 | 61.61 | 61.61 | 2,186,100 |
08 Apr 2024 | 60.08 | 61.36 | 60.06 | 61.27 | 61.27 | 2,437,200 |
05 Apr 2024 | 60.00 | 60.62 | 59.63 | 60.08 | 60.08 | 1,831,800 |
04 Apr 2024 | 60.80 | 62.26 | 59.91 | 60.13 | 60.13 | 2,326,200 |
03 Apr 2024 | 60.56 | 61.24 | 60.33 | 60.95 | 60.95 | 2,997,000 |
02 Apr 2024 | 61.13 | 61.60 | 60.61 | 60.89 | 60.89 | 2,509,900 |
01 Apr 2024 | 61.35 | 63.40 | 61.23 | 62.45 | 62.45 | 3,858,600 |
28 Mar 2024 | 61.00 | 61.47 | 60.81 | 61.15 | 61.15 | 5,440,700 |
27 Mar 2024 | 61.35 | 61.60 | 60.78 | 61.01 | 61.01 | 2,068,900 |
26 Mar 2024 | 62.60 | 62.66 | 60.68 | 60.71 | 60.71 | 2,471,900 |
25 Mar 2024 | 61.35 | 62.83 | 61.35 | 62.27 | 62.27 | 2,125,800 |
22 Mar 2024 | 61.38 | 61.84 | 61.02 | 61.57 | 61.57 | 2,066,400 |
21 Mar 2024 | 62.14 | 62.68 | 61.51 | 61.54 | 61.54 | 2,781,500 |
20 Mar 2024 | 61.35 | 62.26 | 61.10 | 61.91 | 61.91 | 2,188,100 |
19 Mar 2024 | 59.86 | 61.89 | 59.75 | 61.59 | 61.59 | 2,852,100 |
18 Mar 2024 | 59.74 | 61.18 | 59.59 | 60.71 | 60.71 | 2,784,100 |
15 Mar 2024 | 60.46 | 61.03 | 59.62 | 59.66 | 59.66 | 4,009,600 |
14 Mar 2024 | 62.03 | 62.77 | 60.54 | 60.89 | 60.89 | 2,741,400 |
13 Mar 2024 | 61.82 | 63.26 | 61.75 | 62.30 | 62.30 | 2,392,900 |
12 Mar 2024 | 62.59 | 62.85 | 61.75 | 62.21 | 62.21 | 2,460,900 |
11 Mar 2024 | 61.69 | 63.02 | 61.24 | 61.92 | 61.92 | 2,816,100 |
08 Mar 2024 | 61.42 | 63.09 | 61.37 | 61.86 | 61.86 | 3,697,200 |
07 Mar 2024 | 59.00 | 61.35 | 58.69 | 61.16 | 61.16 | 4,960,700 |
06 Mar 2024 | 57.57 | 58.58 | 56.55 | 58.56 | 58.56 | 4,814,600 |
05 Mar 2024 | 59.01 | 59.20 | 55.97 | 56.66 | 56.66 | 5,930,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |