Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 108.04 | 108.43 | 107.61 | 108.12 | 108.12 | 1,395 |
25 Jul 2024 | 109.23 | 110.00 | 107.07 | 107.07 | 107.07 | 9,983 |
24 Jul 2024 | 108.19 | 108.83 | 107.57 | 108.70 | 108.70 | 674 |
23 Jul 2024 | 107.38 | 107.72 | 107.31 | 107.72 | 107.72 | 414 |
22 Jul 2024 | 106.94 | 107.60 | 106.86 | 107.50 | 107.50 | 1,081 |
19 Jul 2024 | 107.30 | 107.45 | 106.37 | 106.54 | 106.54 | 1,825 |
18 Jul 2024 | 106.94 | 108.59 | 106.66 | 107.66 | 107.66 | 1,400 |
17 Jul 2024 | 107.14 | 108.40 | 106.88 | 107.93 | 107.93 | 1,091 |
16 Jul 2024 | 106.30 | 107.24 | 106.05 | 106.40 | 106.40 | 1,033 |
15 Jul 2024 | 104.69 | 105.26 | 104.08 | 105.04 | 105.04 | 2,733 |
12 Jul 2024 | 104.71 | 105.62 | 104.39 | 105.62 | 105.62 | 1,462 |
11 Jul 2024 | 103.19 | 104.51 | 102.96 | 104.51 | 104.51 | 639 |
10 Jul 2024 | 101.27 | 102.70 | 101.20 | 102.57 | 102.57 | 1,140 |
09 Jul 2024 | 100.59 | 101.39 | 100.59 | 101.15 | 101.15 | 1,445 |
08 Jul 2024 | 100.39 | 101.32 | 100.19 | 101.01 | 101.01 | 268 |
05 Jul 2024 | 100.46 | 100.86 | 99.95 | 100.38 | 100.38 | 428 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 99.58 | 100.90 | 99.58 | 99.65 | 99.65 | 1,482 |
02 Jul 2024 | 100.02 | 100.02 | 99.24 | 99.43 | 99.43 | 1,297 |
01 Jul 2024 | 100.73 | 101.24 | 99.59 | 99.59 | 99.59 | 1,431 |
28 Jun 2024 | 100.59 | 100.94 | 99.80 | 100.07 | 100.07 | 151,388 |
27 Jun 2024 | 100.06 | 100.62 | 99.92 | 100.42 | 100.42 | 1,475 |
26 Jun 2024 | 100.20 | 100.20 | 99.34 | 99.82 | 99.82 | 132,051 |
25 Jun 2024 | 101.42 | 101.47 | 100.24 | 100.24 | 100.24 | 660 |
24 Jun 2024 | 99.99 | 101.78 | 99.99 | 101.24 | 101.24 | 423 |
21 Jun 2024 | 100.50 | 100.98 | 99.18 | 99.77 | 99.77 | 792 |
20 Jun 2024 | 100.06 | 100.59 | 99.50 | 99.54 | 99.54 | 590 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 100.65 | 100.76 | 99.75 | 100.29 | 100.29 | 3,814 |
17 Jun 2024 | 102.04 | 102.04 | 101.06 | 101.21 | 101.21 | 1,590 |
14 Jun 2024 | 101.25 | 102.17 | 101.00 | 102.17 | 102.17 | 595 |
13 Jun 2024 | 101.43 | 101.64 | 100.67 | 101.39 | 101.39 | 1,533 |
12 Jun 2024 | 101.50 | 103.15 | 100.99 | 101.32 | 101.32 | 839 |
11 Jun 2024 | 101.70 | 102.57 | 101.46 | 102.13 | 102.13 | 371 |
10 Jun 2024 | 102.46 | 102.89 | 102.28 | 102.36 | 102.36 | 129,316 |
07 Jun 2024 | 102.13 | 103.01 | 101.89 | 102.84 | 102.84 | 1,376 |
06 Jun 2024 | 103.04 | 103.56 | 102.58 | 103.22 | 103.22 | 153 |
05 Jun 2024 | 104.49 | 104.63 | 103.27 | 103.36 | 103.36 | 554 |
04 Jun 2024 | 103.31 | 104.71 | 103.00 | 104.60 | 104.60 | 1,405 |
03 Jun 2024 | 103.09 | 103.77 | 102.92 | 103.23 | 103.23 | 1,342 |
31 May 2024 | 101.62 | 103.02 | 101.53 | 103.02 | 103.02 | 601 |
30 May 2024 | 100.83 | 100.98 | 100.18 | 100.90 | 100.90 | 132,221 |
29 May 2024 | 100.32 | 100.69 | 100.06 | 100.31 | 100.31 | 806 |
28 May 2024 | 102.06 | 102.68 | 101.50 | 101.50 | 101.50 | 767 |
24 May 2024 | 101.88 | 102.49 | 101.84 | 101.97 | 101.97 | 386 |
23 May 2024 | 102.85 | 103.00 | 101.59 | 102.19 | 102.19 | 2,237 |
22 May 2024 | 103.90 | 104.28 | 103.41 | 103.41 | 103.41 | 922 |
21 May 2024 | 103.62 | 104.59 | 103.62 | 104.10 | 104.10 | 337 |
20 May 2024 | 103.74 | 103.93 | 103.16 | 103.63 | 103.63 | 834 |
17 May 2024 | 103.20 | 103.84 | 102.48 | 103.43 | 103.43 | 429 |
16 May 2024 | 102.40 | 103.23 | 102.36 | 102.96 | 102.96 | 220 |
16 May 2024 | 1.025 Dividend | |||||
15 May 2024 | 103.18 | 103.44 | 102.86 | 103.27 | 102.24 | 870 |
14 May 2024 | 103.16 | 103.16 | 102.27 | 102.35 | 101.33 | 1,549 |
13 May 2024 | 102.70 | 103.73 | 102.20 | 103.10 | 102.08 | 1,582 |
10 May 2024 | 103.50 | 103.57 | 102.70 | 103.05 | 102.03 | 952 |
09 May 2024 | 102.24 | 103.02 | 101.98 | 102.78 | 101.76 | 729 |
08 May 2024 | 101.75 | 102.63 | 101.75 | 101.88 | 100.86 | 2,491 |
07 May 2024 | 101.00 | 101.79 | 100.68 | 101.36 | 100.36 | 2,147 |
03 May 2024 | 99.56 | 100.24 | 99.15 | 99.65 | 98.67 | 1,666 |
02 May 2024 | 99.96 | 100.14 | 99.32 | 99.32 | 98.33 | 934 |
01 May 2024 | 98.53 | 100.00 | 97.53 | 99.95 | 98.96 | 53 |
30 Apr 2024 | 98.73 | 98.73 | 97.70 | 98.22 | 97.25 | 210,584 |
29 Apr 2024 | 97.64 | 99.03 | 97.64 | 98.70 | 97.72 | 157,524 |
26 Apr 2024 | 99.00 | 99.00 | 97.83 | 97.83 | 96.86 | 167 |
25 Apr 2024 | 98.93 | 99.52 | 98.08 | 99.50 | 98.51 | 1,298 |
24 Apr 2024 | 98.20 | 98.85 | 96.67 | 98.83 | 97.85 | 157,440 |
23 Apr 2024 | 97.88 | 98.89 | 97.88 | 98.40 | 97.42 | 469 |
22 Apr 2024 | 98.00 | 98.42 | 97.74 | 98.37 | 97.39 | 1,170 |
19 Apr 2024 | 96.23 | 98.07 | 96.04 | 97.98 | 97.01 | 1,368 |
18 Apr 2024 | 94.91 | 94.99 | 94.31 | 94.98 | 94.04 | 514 |
17 Apr 2024 | 93.46 | 94.16 | 93.31 | 94.16 | 93.23 | 1,043 |
16 Apr 2024 | 93.93 | 94.00 | 92.76 | 93.56 | 92.63 | 160,911 |
15 Apr 2024 | 95.45 | 95.53 | 93.71 | 93.71 | 92.78 | 3,226 |
12 Apr 2024 | 95.58 | 95.90 | 94.71 | 95.08 | 94.14 | 488 |
11 Apr 2024 | 95.76 | 95.76 | 94.58 | 95.52 | 94.57 | 572 |
10 Apr 2024 | 95.74 | 95.96 | 94.55 | 94.80 | 93.86 | 643 |
09 Apr 2024 | 96.82 | 97.06 | 96.26 | 96.74 | 95.78 | 159,336 |
08 Apr 2024 | 95.69 | 96.36 | 95.60 | 96.11 | 95.15 | 99 |
05 Apr 2024 | 95.74 | 96.14 | 95.21 | 95.81 | 94.86 | 676 |
04 Apr 2024 | 95.82 | 96.66 | 95.61 | 95.63 | 94.68 | 2,062 |
03 Apr 2024 | 96.50 | 96.50 | 95.96 | 95.96 | 95.01 | 322 |
02 Apr 2024 | 96.34 | 97.22 | 96.34 | 96.82 | 95.86 | 6,765 |
28 Mar 2024 | 96.14 | 96.61 | 95.75 | 96.61 | 95.65 | 1,611 |
27 Mar 2024 | 94.10 | 95.61 | 94.10 | 95.58 | 94.63 | 3,937 |
26 Mar 2024 | 94.80 | 94.90 | 93.63 | 93.82 | 92.89 | 1,850 |
25 Mar 2024 | 95.10 | 95.14 | 94.50 | 94.58 | 93.64 | 387 |
22 Mar 2024 | 95.51 | 95.59 | 94.84 | 94.91 | 93.97 | 1,389 |
21 Mar 2024 | 95.49 | 95.82 | 95.19 | 95.49 | 94.55 | 3,572 |
20 Mar 2024 | 94.73 | 95.67 | 94.65 | 95.49 | 94.54 | 545 |
19 Mar 2024 | 95.22 | 95.41 | 94.57 | 94.85 | 93.91 | 234 |
18 Mar 2024 | 94.81 | 95.12 | 94.15 | 94.70 | 93.76 | 1,403 |
15 Mar 2024 | 94.36 | 95.30 | 94.36 | 94.92 | 93.98 | 21 |
14 Mar 2024 | 95.01 | 95.68 | 94.54 | 94.82 | 93.88 | 63 |
13 Mar 2024 | 95.52 | 96.21 | 95.52 | 95.88 | 94.92 | 67 |
12 Mar 2024 | 95.33 | 96.02 | 94.96 | 94.96 | 94.02 | 147 |
11 Mar 2024 | 94.94 | 95.38 | 94.60 | 95.31 | 94.36 | 660 |
08 Mar 2024 | 94.43 | 94.48 | 93.80 | 94.27 | 93.34 | 14,983 |
07 Mar 2024 | 94.66 | 95.00 | 94.18 | 94.57 | 93.63 | 359 |
06 Mar 2024 | 93.41 | 94.27 | 92.95 | 93.82 | 92.89 | 15,722 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |