Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 103.66 | 103.70 | 103.64 | 103.66 | 103.66 | 40,257 |
25 Jul 2024 | 103.58 | 103.66 | 103.58 | 103.66 | 103.66 | 9,159 |
24 Jul 2024 | 103.58 | 103.62 | 103.58 | 103.61 | 103.61 | 27,844 |
23 Jul 2024 | 103.60 | 103.64 | 103.54 | 103.60 | 103.60 | 45,294 |
22 Jul 2024 | 103.60 | 103.60 | 103.54 | 103.60 | 103.60 | 899 |
19 Jul 2024 | 103.58 | 103.58 | 103.54 | 103.56 | 103.56 | 1,351 |
18 Jul 2024 | 103.56 | 103.58 | 103.56 | 103.56 | 103.56 | 68 |
17 Jul 2024 | 103.52 | 103.54 | 103.50 | 103.53 | 103.53 | 313,687 |
16 Jul 2024 | 103.54 | 103.54 | 103.50 | 103.52 | 103.52 | 23,888 |
15 Jul 2024 | 103.50 | 103.52 | 103.48 | 103.50 | 103.50 | 50,196 |
12 Jul 2024 | 103.52 | 103.52 | 103.48 | 103.52 | 103.52 | 10,270 |
11 Jul 2024 | 103.48 | 103.50 | 103.46 | 103.50 | 103.50 | 6,678 |
10 Jul 2024 | 103.48 | 103.48 | 103.44 | 103.48 | 103.48 | 3 |
09 Jul 2024 | 103.44 | 103.46 | 103.43 | 103.43 | 103.43 | 111,580 |
08 Jul 2024 | 103.44 | 103.44 | 103.42 | 103.44 | 103.44 | 39 |
05 Jul 2024 | 103.44 | 103.44 | 103.42 | 103.44 | 103.44 | 195 |
04 Jul 2024 | 103.38 | 103.40 | 103.38 | 103.40 | 103.40 | 39 |
03 Jul 2024 | 103.38 | 103.40 | 103.36 | 103.38 | 103.38 | 1,440 |
02 Jul 2024 | 103.36 | 103.40 | 103.34 | 103.38 | 103.38 | 13,923 |
01 Jul 2024 | 103.36 | 103.38 | 103.34 | 103.36 | 103.36 | 50,147 |
28 Jun 2024 | 103.34 | 103.38 | 103.30 | 103.38 | 103.38 | 4,155 |
27 Jun 2024 | 103.32 | 103.34 | 103.30 | 103.32 | 103.32 | 806 |
26 Jun 2024 | 103.30 | 103.30 | 103.26 | 103.30 | 103.30 | 206 |
25 Jun 2024 | 103.28 | 103.30 | 103.26 | 103.30 | 103.30 | 1,148 |
24 Jun 2024 | 103.28 | 103.30 | 103.24 | 103.24 | 103.24 | 50,191 |
21 Jun 2024 | 103.26 | 103.26 | 103.24 | 103.24 | 103.24 | 707 |
20 Jun 2024 | 103.22 | 103.28 | 103.22 | 103.28 | 103.28 | 6,112 |
19 Jun 2024 | 103.22 | 103.26 | 103.22 | 103.24 | 103.24 | 4 |
18 Jun 2024 | 103.20 | 103.22 | 103.20 | 103.20 | 103.20 | 595 |
17 Jun 2024 | 103.20 | 103.20 | 103.18 | 103.20 | 103.20 | 3,408 |
14 Jun 2024 | 103.18 | 103.20 | 103.16 | 103.18 | 103.18 | 23,332 |
13 Jun 2024 | 103.16 | 103.18 | 103.14 | 103.16 | 103.16 | 1,750 |
12 Jun 2024 | 103.11 | 103.16 | 103.11 | 103.16 | 103.16 | 8,730 |
11 Jun 2024 | 103.12 | 103.14 | 103.11 | 103.14 | 103.14 | 100,154 |
10 Jun 2024 | 103.06 | 103.17 | 103.06 | 103.14 | 103.14 | 6,398 |
07 Jun 2024 | 103.12 | 103.12 | 103.08 | 103.10 | 103.10 | 53 |
06 Jun 2024 | 103.06 | 103.10 | 103.06 | 103.06 | 103.06 | 26 |
05 Jun 2024 | 103.04 | 103.08 | 103.02 | 103.04 | 103.04 | 408 |
04 Jun 2024 | 103.04 | 103.06 | 103.04 | 103.04 | 103.04 | 599 |
03 Jun 2024 | 103.08 | 103.08 | 103.02 | 103.04 | 103.04 | 40 |
31 May 2024 | 103.02 | 103.06 | 103.00 | 103.00 | 103.00 | 209 |
30 May 2024 | 102.98 | 103.02 | 102.98 | 103.00 | 103.00 | 83 |
29 May 2024 | 103.00 | 103.00 | 102.96 | 102.96 | 102.96 | 6 |
28 May 2024 | 103.00 | 103.00 | 102.94 | 102.94 | 102.94 | 2,021 |
24 May 2024 | 102.96 | 102.96 | 102.91 | 102.93 | 102.93 | 16,551 |
23 May 2024 | 102.94 | 102.94 | 102.92 | 102.94 | 102.94 | 75 |
22 May 2024 | 102.90 | 102.90 | 102.86 | 102.90 | 102.90 | 19,010 |
21 May 2024 | 102.90 | 102.92 | 102.85 | 102.90 | 102.90 | 19,219 |
20 May 2024 | 102.88 | 102.92 | 102.88 | 102.90 | 102.90 | 169 |
17 May 2024 | 102.86 | 102.88 | 102.82 | 102.88 | 102.88 | 70 |
16 May 2024 | 102.86 | 102.88 | 102.84 | 102.85 | 102.85 | 114,001 |
15 May 2024 | 102.84 | 102.84 | 102.79 | 102.81 | 102.81 | 34,959 |
14 May 2024 | 102.84 | 102.84 | 102.77 | 102.78 | 102.78 | 10,743 |
13 May 2024 | 102.84 | 102.84 | 102.76 | 102.80 | 102.80 | 33 |
10 May 2024 | 102.82 | 102.86 | 102.78 | 102.80 | 102.80 | 844 |
09 May 2024 | 102.78 | 102.82 | 102.72 | 102.80 | 102.80 | 161 |
08 May 2024 | 102.76 | 102.76 | 102.70 | 102.74 | 102.74 | 1,887 |
07 May 2024 | 102.72 | 102.74 | 102.70 | 102.74 | 102.74 | 686 |
03 May 2024 | 102.70 | 102.72 | 102.68 | 102.70 | 102.70 | 753 |
02 May 2024 | 102.66 | 102.70 | 102.64 | 982.15 | 982.15 | 49,152 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 102.64 | 102.66 | 102.59 | 102.64 | 102.64 | 108,131 |
29 Apr 2024 | 102.62 | 102.62 | 102.58 | 102.62 | 102.62 | 474 |
26 Apr 2024 | 102.60 | 102.62 | 102.59 | 102.61 | 102.61 | 51,309 |
25 Apr 2024 | 102.58 | 102.60 | 102.56 | 102.56 | 102.56 | 50,348 |
24 Apr 2024 | 102.60 | 102.60 | 102.56 | 102.56 | 102.56 | 815 |
23 Apr 2024 | 102.56 | 102.58 | 102.54 | 102.55 | 102.55 | 482,321 |
22 Apr 2024 | 102.56 | 102.58 | 102.50 | 102.52 | 102.52 | 20,593 |
19 Apr 2024 | 102.52 | 102.58 | 102.47 | 102.56 | 102.56 | 108,827 |
18 Apr 2024 | 102.50 | 102.52 | 102.49 | 102.52 | 102.52 | 1,825 |
17 Apr 2024 | 102.46 | 102.50 | 102.40 | 102.44 | 102.44 | 250,928 |
16 Apr 2024 | 102.50 | 102.50 | 102.44 | 102.46 | 102.46 | 507,298 |
15 Apr 2024 | 102.46 | 102.48 | 102.44 | 102.44 | 102.44 | 1,495 |
12 Apr 2024 | 102.42 | 102.48 | 102.42 | 102.46 | 102.46 | 9,995 |
11 Apr 2024 | 102.42 | 102.46 | 102.38 | 102.46 | 102.46 | 25,374 |
10 Apr 2024 | 102.40 | 102.40 | 102.38 | 102.38 | 102.38 | 739 |
09 Apr 2024 | 102.40 | 102.40 | 102.36 | 102.40 | 102.40 | 338 |
08 Apr 2024 | 102.38 | 102.40 | 102.36 | 102.38 | 102.38 | 477 |
05 Apr 2024 | 102.38 | 102.38 | 102.36 | 102.38 | 102.38 | 1,657 |
04 Apr 2024 | 102.34 | 102.38 | 102.31 | 102.32 | 102.32 | 34,008 |
03 Apr 2024 | 102.30 | 102.34 | 102.28 | 102.28 | 102.28 | 479 |
02 Apr 2024 | 102.34 | 102.34 | 102.28 | 102.30 | 102.30 | 216 |
28 Mar 2024 | 102.28 | 102.34 | 102.26 | 102.31 | 102.31 | 380,497 |
27 Mar 2024 | 102.24 | 102.28 | 102.22 | 102.27 | 102.27 | 10,262 |
26 Mar 2024 | 102.24 | 102.26 | 102.20 | 102.20 | 102.20 | 9,664 |
25 Mar 2024 | 102.22 | 102.24 | 102.20 | 102.22 | 102.22 | 475 |
22 Mar 2024 | 102.22 | 102.22 | 102.16 | 102.22 | 102.22 | 656 |
21 Mar 2024 | 102.18 | 102.22 | 102.15 | 102.22 | 102.22 | 9,802 |
20 Mar 2024 | 102.16 | 102.18 | 102.14 | 102.16 | 102.16 | 862 |
19 Mar 2024 | 102.12 | 102.16 | 102.12 | 102.16 | 102.16 | 1,112 |
18 Mar 2024 | 102.14 | 102.16 | 102.12 | 102.12 | 102.12 | 664 |
15 Mar 2024 | 102.12 | 102.16 | 102.08 | 102.12 | 102.12 | 21,797 |
14 Mar 2024 | 102.10 | 102.14 | 102.08 | 102.13 | 102.13 | 40,638 |
13 Mar 2024 | 102.10 | 102.10 | 102.06 | 102.10 | 102.10 | 20,842 |
12 Mar 2024 | 102.08 | 102.08 | 102.04 | 102.04 | 102.04 | 790 |
11 Mar 2024 | 102.00 | 102.08 | 102.00 | 102.06 | 102.06 | 944 |
08 Mar 2024 | 102.06 | 102.08 | 102.02 | 102.06 | 102.06 | 19,573 |
07 Mar 2024 | 102.02 | 102.04 | 101.99 | 102.00 | 102.00 | 14,375 |
06 Mar 2024 | 102.02 | 102.04 | 101.98 | 102.00 | 102.00 | 75 |
05 Mar 2024 | 101.98 | 102.00 | 101.96 | 101.98 | 101.98 | 533 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |