Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 83.53 | 83.95 | 82.45 | 83.63 | 83.63 | 25,663 |
25 Jul 2024 | 82.78 | 83.20 | 81.85 | 83.07 | 83.07 | 243,503 |
24 Jul 2024 | 83.40 | 84.15 | 82.75 | 83.75 | 83.75 | 7,043 |
23 Jul 2024 | 85.00 | 83.75 | 83.05 | 83.28 | 83.28 | 4,808 |
22 Jul 2024 | 84.72 | 84.70 | 83.65 | 84.05 | 84.05 | 5,771 |
19 Jul 2024 | 83.97 | 85.90 | 82.90 | 82.85 | 82.85 | 9,718 |
18 Jul 2024 | 85.68 | 85.90 | 84.80 | 85.20 | 85.20 | 9,779 |
17 Jul 2024 | 81.88 | 85.50 | 81.50 | 85.32 | 85.32 | 16,720 |
16 Jul 2024 | 81.72 | 82.75 | 81.20 | 82.15 | 82.15 | 13,094 |
15 Jul 2024 | 82.10 | 84.65 | 82.10 | 82.03 | 82.03 | 4,430 |
12 Jul 2024 | 82.63 | 84.10 | 82.20 | 83.63 | 83.63 | 13,554 |
11 Jul 2024 | 81.63 | 82.95 | 80.80 | 82.68 | 82.68 | 254,747 |
10 Jul 2024 | 81.53 | 81.85 | 80.65 | 81.03 | 81.03 | 21,218 |
09 Jul 2024 | 83.00 | 84.85 | 81.60 | 81.75 | 81.75 | 60,523 |
08 Jul 2024 | 82.78 | 86.10 | 83.45 | 83.90 | 83.90 | 8,552 |
05 Jul 2024 | 85.57 | 86.40 | 84.30 | 84.55 | 84.55 | 12,372 |
04 Jul 2024 | 85.63 | 86.40 | 85.20 | 85.55 | 85.55 | 91,146 |
03 Jul 2024 | 83.53 | 86.25 | 83.25 | 85.43 | 85.43 | 63,224 |
02 Jul 2024 | 81.25 | 82.95 | 80.70 | 82.68 | 82.68 | 20,591 |
01 Jul 2024 | 83.00 | 84.70 | 81.30 | 81.78 | 81.78 | 299,715 |
28 Jun 2024 | 82.68 | 82.65 | 79.85 | 80.97 | 80.97 | 8,482 |
27 Jun 2024 | 83.53 | 84.30 | 82.70 | 83.15 | 83.15 | 77,424 |
26 Jun 2024 | 86.72 | 86.35 | 83.55 | 83.80 | 83.80 | 43,932 |
25 Jun 2024 | 84.53 | 85.85 | 84.65 | 84.75 | 84.75 | 52,929 |
24 Jun 2024 | 83.20 | 87.20 | 83.60 | 85.28 | 85.28 | 7,369 |
21 Jun 2024 | 86.68 | 87.20 | 83.90 | 83.88 | 83.88 | 17,376 |
20 Jun 2024 | 85.57 | 86.75 | 85.05 | 86.82 | 86.82 | 21,866 |
19 Jun 2024 | 83.00 | 85.85 | 85.30 | 85.68 | 85.68 | 9,253 |
18 Jun 2024 | 84.45 | 85.50 | 83.45 | 85.10 | 85.10 | 7,635 |
17 Jun 2024 | 83.53 | 85.00 | 83.70 | 84.13 | 84.13 | 94,924 |
14 Jun 2024 | 85.78 | 85.95 | 82.90 | 83.85 | 83.85 | 98,483 |
13 Jun 2024 | 87.78 | 88.60 | 86.05 | 86.38 | 86.38 | 129,173 |
12 Jun 2024 | 89.15 | 89.50 | 88.40 | 88.55 | 88.55 | 8,713 |
11 Jun 2024 | 89.10 | 89.75 | 87.90 | 88.60 | 88.60 | 280,810 |
10 Jun 2024 | 88.30 | 89.10 | 87.90 | 88.72 | 88.72 | 78,049 |
07 Jun 2024 | 90.35 | 90.45 | 89.00 | 89.43 | 89.43 | 7,142 |
06 Jun 2024 | 90.30 | 90.85 | 90.00 | 90.22 | 90.22 | 5,590 |
05 Jun 2024 | 90.10 | 91.35 | 89.85 | 90.88 | 90.88 | 64,183 |
04 Jun 2024 | 92.40 | 92.60 | 91.30 | 91.18 | 91.18 | 3,499 |
03 Jun 2024 | 93.00 | 95.10 | 93.10 | 93.05 | 93.05 | 3,590 |
31 May 2024 | 94.35 | 95.55 | 93.75 | 94.22 | 94.22 | 169,563 |
30 May 2024 | 92.15 | 94.65 | 92.05 | 94.40 | 94.40 | 62,561 |
29 May 2024 | 94.30 | 94.55 | 92.10 | 92.10 | 92.10 | 328,906 |
28 May 2024 | 94.53 | 95.05 | 94.05 | 94.35 | 94.35 | 1,851 |
24 May 2024 | 93.35 | 94.65 | 92.40 | 94.60 | 94.60 | 139,220 |
23 May 2024 | 94.05 | 94.95 | 93.60 | 94.22 | 94.22 | 551,233 |
22 May 2024 | 96.22 | 95.70 | 93.50 | 94.03 | 94.03 | 31,531 |
21 May 2024 | 96.97 | 97.95 | 95.68 | 96.07 | 96.07 | 4,113 |
20 May 2024 | 95.00 | 98.20 | 95.50 | 97.55 | 97.55 | 523,256 |
17 May 2024 | 94.88 | 96.15 | 94.50 | 95.75 | 95.75 | 3,590 |
17 May 2024 | 3.5 Dividend | |||||
16 May 2024 | 98.57 | 99.20 | 97.10 | 98.35 | 94.85 | 8,761 |
15 May 2024 | 98.78 | 99.65 | 98.20 | 99.38 | 95.84 | 4,166 |
14 May 2024 | 98.97 | 99.45 | 98.40 | 98.95 | 95.43 | 7,722 |
13 May 2024 | 98.00 | 99.20 | 98.00 | 99.13 | 95.60 | 95,404 |
10 May 2024 | 100.20 | 100.20 | 97.70 | 97.95 | 94.46 | 8,095 |
09 May 2024 | 99.35 | 99.65 | 98.85 | 99.30 | 95.77 | 5,672 |
08 May 2024 | 100.20 | 101.60 | 98.55 | 99.15 | 95.62 | 67,889 |
07 May 2024 | 102.97 | 104.10 | 100.20 | 101.70 | 98.08 | 129,776 |
03 May 2024 | 97.65 | 100.00 | 97.70 | 97.88 | 94.39 | 5,505 |
02 May 2024 | 94.40 | 99.15 | 96.45 | 98.90 | 95.38 | 74,917 |
01 May 2024 | 97.05 | 97.05 | 97.05 | 97.18 | 93.72 | 2,679 |
30 Apr 2024 | 97.38 | 97.70 | 95.65 | 97.18 | 93.72 | 7,467 |
29 Apr 2024 | 96.50 | 97.55 | 96.55 | 97.55 | 94.08 | 38,227 |
26 Apr 2024 | 95.65 | 96.45 | 94.00 | 96.38 | 92.95 | 22,775 |
25 Apr 2024 | 95.00 | 96.65 | 94.59 | 95.18 | 91.79 | 54,111 |
24 Apr 2024 | 95.53 | 96.55 | 94.80 | 94.85 | 91.47 | 93,952 |
23 Apr 2024 | 98.32 | 98.95 | 95.58 | 95.80 | 92.39 | 84,262 |
22 Apr 2024 | 95.75 | 97.87 | 95.00 | 97.63 | 94.15 | 210,296 |
19 Apr 2024 | 96.40 | 97.95 | 95.55 | 95.70 | 92.29 | 71,152 |
18 Apr 2024 | 97.07 | 98.00 | 96.20 | 97.57 | 94.10 | 40,176 |
17 Apr 2024 | 95.00 | 97.35 | 95.05 | 96.78 | 93.33 | 174,712 |
16 Apr 2024 | 96.43 | 97.10 | 95.30 | 95.88 | 92.46 | 101,444 |
15 Apr 2024 | 97.25 | 99.10 | 96.65 | 98.40 | 94.90 | 182,975 |
12 Apr 2024 | 95.15 | 98.60 | 96.99 | 97.57 | 94.10 | 87,310 |
11 Apr 2024 | 96.03 | 98.60 | 96.30 | 96.60 | 93.16 | 53,776 |
10 Apr 2024 | 95.53 | 98.30 | 95.85 | 97.10 | 93.64 | 39,486 |
09 Apr 2024 | 98.97 | 99.62 | 95.95 | 96.07 | 92.66 | 131,248 |
08 Apr 2024 | 98.03 | 100.30 | 97.40 | 99.20 | 95.67 | 97,785 |
05 Apr 2024 | 101.07 | 103.50 | 99.60 | 99.85 | 96.30 | 209,725 |
04 Apr 2024 | 98.30 | 103.20 | 100.80 | 102.45 | 98.80 | 130,787 |
03 Apr 2024 | 98.97 | 101.51 | 98.50 | 101.35 | 97.74 | 161,604 |
02 Apr 2024 | 97.55 | 100.50 | 97.54 | 98.95 | 95.43 | 112,957 |
28 Mar 2024 | 97.45 | 98.38 | 97.12 | 97.85 | 94.37 | 44,919 |
27 Mar 2024 | 93.60 | 97.98 | 94.72 | 97.32 | 93.86 | 115,723 |
26 Mar 2024 | 94.33 | 95.77 | 93.60 | 95.71 | 92.30 | 50,464 |
25 Mar 2024 | 94.98 | 95.04 | 93.96 | 94.82 | 91.45 | 39,750 |
22 Mar 2024 | 95.15 | 95.28 | 94.18 | 95.25 | 91.86 | 112,884 |
21 Mar 2024 | 94.61 | 95.96 | 94.54 | 95.16 | 91.77 | 212,492 |
20 Mar 2024 | 91.95 | 93.50 | 91.94 | 93.19 | 89.87 | 43,719 |
19 Mar 2024 | 91.26 | 92.78 | 91.04 | 92.44 | 89.15 | 72,619 |
18 Mar 2024 | 93.01 | 92.56 | 91.28 | 91.75 | 88.48 | 43,293 |
15 Mar 2024 | 91.13 | 92.62 | 91.18 | 92.42 | 89.13 | 591,873 |
14 Mar 2024 | 93.28 | 93.84 | 91.10 | 91.17 | 87.93 | 59,596 |
13 Mar 2024 | 93.17 | 93.84 | 92.34 | 93.41 | 90.09 | 193,743 |
12 Mar 2024 | 90.00 | 93.36 | 91.38 | 93.27 | 89.95 | 35,946 |
11 Mar 2024 | 91.72 | 92.70 | 90.58 | 90.92 | 87.68 | 70,831 |
08 Mar 2024 | 93.01 | 92.70 | 91.38 | 92.67 | 89.37 | 180,239 |
07 Mar 2024 | 89.93 | 92.54 | 89.06 | 92.13 | 88.85 | 130,233 |
06 Mar 2024 | 92.31 | 92.34 | 90.28 | 90.57 | 87.35 | 211,963 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |