Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | 3,300 |
25 Jul 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 460 |
24 Jul 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 35 |
23 Jul 2024 | 106.40 | 106.44 | 106.40 | 106.44 | 106.44 | 21,621 |
22 Jul 2024 | 106.36 | 106.43 | 106.36 | 106.41 | 106.41 | 16,203 |
19 Jul 2024 | 106.37 | 106.40 | 106.37 | 106.40 | 106.40 | 567 |
18 Jul 2024 | 106.30 | 106.40 | 106.30 | 106.40 | 106.40 | 296 |
17 Jul 2024 | 106.32 | 106.35 | 106.32 | 106.32 | 106.32 | 6,807 |
16 Jul 2024 | 106.32 | 106.36 | 106.25 | 106.36 | 106.36 | 23,023 |
15 Jul 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 1,414 |
12 Jul 2024 | 106.16 | 106.25 | 106.16 | 106.22 | 106.22 | 14,351 |
11 Jul 2024 | 106.26 | 106.26 | 106.25 | 106.25 | 106.25 | 1,999 |
10 Jul 2024 | - | - | - | - | - | - |
09 Jul 2024 | 106.28 | 106.29 | 106.28 | 106.29 | 106.29 | 725 |
08 Jul 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | 1,935 |
05 Jul 2024 | 106.27 | 106.27 | 106.21 | 106.21 | 106.21 | 1,790 |
04 Jul 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | 239 |
03 Jul 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | 216 |
02 Jul 2024 | 106.18 | 106.21 | 106.18 | 106.21 | 106.21 | 1,465 |
01 Jul 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | 35 |
28 Jun 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | 20 |
27 Jun 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | 536 |
26 Jun 2024 | 106.07 | 106.14 | 106.03 | 106.14 | 106.14 | 15,190 |
25 Jun 2024 | 106.03 | 106.10 | 106.01 | 106.01 | 106.01 | 875 |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | 278 |
20 Jun 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | 1,177 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | 335 |
17 Jun 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | 738 |
14 Jun 2024 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | 15 |
13 Jun 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | 727 |
12 Jun 2024 | 105.98 | 106.03 | 105.98 | 106.03 | 106.03 | 699 |
11 Jun 2024 | 105.95 | 105.95 | 105.93 | 105.93 | 105.93 | 2,446 |
10 Jun 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | 141 |
07 Jun 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | 29 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | 54 |
04 Jun 2024 | 105.91 | 105.91 | 105.85 | 105.91 | 105.91 | 72,031 |
03 Jun 2024 | 105.84 | 105.84 | 105.77 | 105.84 | 105.84 | 1,314 |
31 May 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | 2,434 |
30 May 2024 | 105.81 | 105.87 | 105.81 | 105.81 | 105.81 | 1,340 |
29 May 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | 561 |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | - | - | - | - | - | - |
23 May 2024 | - | - | - | - | - | - |
22 May 2024 | 105.73 | 105.73 | 105.73 | 105.73 | 105.73 | 2,116 |
21 May 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | 1,419 |
20 May 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | 892 |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | 38 |
15 May 2024 | 105.67 | 105.67 | 105.29 | 105.29 | 105.29 | 919 |
14 May 2024 | 105.68 | 105.68 | 105.57 | 105.67 | 105.67 | 317 |
13 May 2024 | - | - | - | - | - | - |
10 May 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | 81 |
09 May 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.61 | 266 |
08 May 2024 | - | - | - | - | - | - |
07 May 2024 | 105.58 | 105.58 | 105.50 | 105.56 | 105.56 | 60 |
03 May 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | 663 |
02 May 2024 | 105.50 | 105.50 | 105.50 | 100.95 | 100.95 | 1 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 105.45 | 105.45 | 105.37 | 105.37 | 105.37 | 1,212 |
29 Apr 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | 853 |
26 Apr 2024 | 105.43 | 105.44 | 105.43 | 105.44 | 105.44 | 266 |
25 Apr 2024 | - | - | - | - | - | - |
24 Apr 2024 | 105.34 | 105.34 | 105.34 | 105.34 | 105.34 | 2,495 |
23 Apr 2024 | 105.35 | 105.36 | 105.35 | 105.36 | 105.36 | 736 |
22 Apr 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | 691 |
19 Apr 2024 | 105.28 | 105.32 | 105.25 | 105.32 | 105.32 | 864 |
18 Apr 2024 | 105.26 | 105.26 | 105.26 | 105.26 | 105.26 | 141 |
17 Apr 2024 | 105.25 | 105.37 | 105.25 | 105.32 | 105.32 | 674 |
16 Apr 2024 | 105.23 | 105.31 | 105.23 | 105.31 | 105.31 | 65 |
15 Apr 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | 775 |
12 Apr 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | 243 |
11 Apr 2024 | 105.26 | 105.26 | 105.20 | 105.26 | 105.26 | 134 |
10 Apr 2024 | - | - | - | - | - | - |
09 Apr 2024 | 105.18 | 105.22 | 105.13 | 105.20 | 105.20 | 787 |
08 Apr 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | 104 |
05 Apr 2024 | 105.18 | 105.18 | 105.14 | 105.14 | 105.14 | 1,355 |
04 Apr 2024 | - | - | - | - | - | - |
03 Apr 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | 24 |
02 Apr 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | 36 |
28 Mar 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | 76 |
27 Mar 2024 | 105.04 | 105.09 | 105.04 | 105.09 | 105.09 | 1,537 |
26 Mar 2024 | - | - | - | - | - | - |
25 Mar 2024 | 105.05 | 105.05 | 105.00 | 105.00 | 105.00 | 10,773 |
22 Mar 2024 | - | - | - | - | - | - |
21 Mar 2024 | 105.00 | 105.01 | 104.97 | 104.97 | 104.97 | 631 |
20 Mar 2024 | - | - | - | - | - | - |
19 Mar 2024 | - | - | - | - | - | - |
18 Mar 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | 765 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | 1,800 |
13 Mar 2024 | 104.81 | 104.90 | 104.81 | 104.90 | 104.90 | 2,869 |
12 Mar 2024 | 104.83 | 104.83 | 104.79 | 104.79 | 104.79 | 10,932 |
11 Mar 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | 76 |
08 Mar 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | 64 |
07 Mar 2024 | 104.85 | 104.85 | 104.73 | 104.85 | 104.85 | 135 |
06 Mar 2024 | - | - | - | - | - | - |
05 Mar 2024 | 104.75 | 104.84 | 104.75 | 104.84 | 104.84 | 1,254 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |