Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 102.41 | 109.27 | 102.41 | 108.50 | 108.50 | 966 |
25 Jul 2024 | 102.46 | 103.77 | 102.46 | 102.99 | 102.99 | 1,174 |
24 Jul 2024 | 101.74 | 102.08 | 101.74 | 101.86 | 101.86 | 567 |
23 Jul 2024 | 102.20 | 102.53 | 101.65 | 101.68 | 101.68 | 198 |
22 Jul 2024 | 101.83 | 102.09 | 101.46 | 102.09 | 102.09 | 1,180 |
19 Jul 2024 | 103.05 | 104.73 | 101.20 | 101.20 | 101.20 | 1,296 |
18 Jul 2024 | 105.25 | 106.84 | 104.97 | 106.29 | 106.29 | 1,837 |
17 Jul 2024 | 104.19 | 105.14 | 103.04 | 105.07 | 105.07 | 1,098 |
16 Jul 2024 | 102.83 | 103.98 | 102.68 | 103.72 | 103.72 | 32,176 |
15 Jul 2024 | 102.00 | 103.03 | 101.67 | 102.85 | 102.85 | 1,179 |
12 Jul 2024 | 101.84 | 102.08 | 101.05 | 101.82 | 101.82 | 403 |
11 Jul 2024 | 100.05 | 101.18 | 99.60 | 101.18 | 101.18 | 690 |
10 Jul 2024 | 100.09 | 100.35 | 99.59 | 99.64 | 99.64 | 1,021 |
09 Jul 2024 | 99.15 | 101.14 | 98.83 | 100.91 | 100.91 | 1,522 |
08 Jul 2024 | 98.62 | 100.22 | 98.62 | 99.47 | 99.47 | 479 |
05 Jul 2024 | 100.37 | 100.37 | 98.30 | 98.73 | 98.73 | 1,580 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 100.35 | 100.35 | 99.01 | 99.40 | 99.40 | 999 |
02 Jul 2024 | 99.55 | 100.10 | 99.09 | 99.74 | 99.74 | 1,370 |
01 Jul 2024 | 101.35 | 101.99 | 100.61 | 100.78 | 100.78 | 1,039 |
28 Jun 2024 | 101.59 | 101.59 | 100.40 | 100.79 | 100.79 | 1,335 |
27 Jun 2024 | 102.24 | 102.57 | 102.01 | 102.34 | 102.34 | 843 |
26 Jun 2024 | 103.54 | 103.54 | 101.21 | 101.90 | 101.90 | 34,609 |
25 Jun 2024 | 104.65 | 104.97 | 103.65 | 103.68 | 103.68 | 882 |
24 Jun 2024 | 103.46 | 104.72 | 102.96 | 104.64 | 104.64 | 1,106 |
21 Jun 2024 | 102.68 | 102.76 | 102.36 | 102.76 | 102.76 | 489 |
20 Jun 2024 | 102.76 | 103.74 | 102.50 | 103.72 | 103.72 | 1,776 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 101.64 | 102.42 | 101.38 | 102.42 | 102.42 | 4,174 |
17 Jun 2024 | 100.10 | 101.14 | 100.10 | 101.14 | 101.14 | 602 |
14 Jun 2024 | 99.52 | 99.53 | 99.41 | 99.42 | 99.42 | 308 |
13 Jun 2024 | 98.94 | 99.06 | 98.34 | 98.94 | 98.94 | 1,124 |
12 Jun 2024 | 100.18 | 100.25 | 99.23 | 99.94 | 99.94 | 405 |
11 Jun 2024 | 99.94 | 100.48 | 99.07 | 99.46 | 99.46 | 416 |
10 Jun 2024 | 100.57 | 100.89 | 100.31 | 100.75 | 100.75 | 381 |
07 Jun 2024 | 100.46 | 101.36 | 100.38 | 101.14 | 101.14 | 683 |
06 Jun 2024 | 100.68 | 100.72 | 99.44 | 99.49 | 99.49 | 2,106 |
05 Jun 2024 | 100.39 | 101.02 | 99.65 | 99.88 | 99.88 | 247 |
04 Jun 2024 | 101.61 | 101.61 | 100.08 | 100.56 | 100.56 | 108,348 |
03 Jun 2024 | 102.74 | 102.89 | 100.75 | 101.12 | 101.12 | 1,101 |
03 Jun 2024 | 0.47 Dividend | |||||
31 May 2024 | 101.67 | 101.86 | 101.19 | 101.86 | 101.39 | 444 |
30 May 2024 | 99.42 | 101.40 | 99.12 | 101.39 | 100.92 | 279 |
29 May 2024 | 99.71 | 100.72 | 99.14 | 100.29 | 99.83 | 949 |
28 May 2024 | 101.28 | 101.38 | 100.74 | 100.90 | 100.43 | 593 |
24 May 2024 | 101.26 | 101.61 | 101.16 | 101.16 | 100.69 | 184 |
23 May 2024 | 101.92 | 102.23 | 100.86 | 100.86 | 100.40 | 1,804 |
22 May 2024 | 102.14 | 102.61 | 101.74 | 102.06 | 101.59 | 758 |
21 May 2024 | 102.44 | 102.81 | 101.86 | 102.35 | 101.88 | 942 |
20 May 2024 | 103.17 | 104.10 | 102.39 | 102.43 | 101.96 | 905 |
17 May 2024 | 102.73 | 103.44 | 102.47 | 103.44 | 102.96 | 488 |
16 May 2024 | 101.81 | 102.61 | 101.28 | 102.55 | 102.08 | 335 |
15 May 2024 | 101.26 | 101.59 | 100.32 | 100.32 | 99.86 | 521 |
14 May 2024 | 100.83 | 101.32 | 100.83 | 101.12 | 100.66 | 390 |
13 May 2024 | 101.96 | 102.13 | 101.01 | 101.30 | 100.83 | 627 |
10 May 2024 | 102.27 | 102.27 | 101.79 | 102.10 | 101.63 | 462 |
09 May 2024 | 99.36 | 100.77 | 99.36 | 100.74 | 100.28 | 65 |
08 May 2024 | 99.92 | 100.11 | 99.59 | 99.68 | 99.22 | 2,662 |
07 May 2024 | 99.44 | 99.77 | 98.79 | 99.36 | 98.90 | 1,246 |
03 May 2024 | 97.35 | 97.83 | 96.51 | 96.94 | 96.50 | 376 |
02 May 2024 | 98.17 | 98.17 | 96.95 | 97.44 | 96.99 | 795 |
01 May 2024 | 97.37 | 98.07 | 97.14 | 97.46 | 97.01 | 15 |
30 Apr 2024 | 97.07 | 97.64 | 96.64 | 96.64 | 96.19 | 112,809 |
29 Apr 2024 | 95.09 | 96.87 | 95.03 | 96.87 | 96.42 | 2,625 |
26 Apr 2024 | 97.06 | 99.09 | 92.96 | 96.13 | 95.69 | 1,370 |
25 Apr 2024 | 100.32 | 100.32 | 98.44 | 98.88 | 98.43 | 1,032 |
24 Apr 2024 | 100.03 | 100.03 | 99.07 | 99.97 | 99.51 | 305,783 |
23 Apr 2024 | 100.63 | 100.72 | 99.87 | 99.87 | 99.41 | 2,622 |
22 Apr 2024 | 98.95 | 100.35 | 98.86 | 100.35 | 99.89 | 14,954 |
19 Apr 2024 | 97.72 | 98.44 | 96.67 | 98.43 | 97.97 | 588 |
18 Apr 2024 | 95.78 | 97.75 | 95.78 | 96.33 | 95.89 | 870 |
17 Apr 2024 | 95.75 | 97.36 | 95.61 | 96.33 | 95.89 | 1,417 |
16 Apr 2024 | 98.08 | 98.40 | 97.22 | 97.49 | 97.04 | 493 |
15 Apr 2024 | 99.24 | 99.40 | 97.32 | 97.32 | 96.87 | 3,034 |
12 Apr 2024 | 98.01 | 98.50 | 97.09 | 97.36 | 96.91 | 1,095 |
11 Apr 2024 | 98.71 | 98.71 | 97.45 | 97.81 | 97.36 | 775 |
10 Apr 2024 | 98.46 | 99.36 | 98.43 | 98.71 | 98.25 | 1,654 |
09 Apr 2024 | 102.99 | 103.31 | 99.37 | 99.58 | 99.12 | 5,229 |
08 Apr 2024 | 103.41 | 103.58 | 102.82 | 103.24 | 102.76 | 1,917 |
05 Apr 2024 | 101.96 | 103.15 | 101.96 | 102.75 | 102.28 | 2,097 |
04 Apr 2024 | 102.84 | 103.39 | 102.52 | 102.77 | 102.30 | 3,693 |
03 Apr 2024 | 102.05 | 102.81 | 101.96 | 102.76 | 102.29 | 713 |
02 Apr 2024 | 103.02 | 103.02 | 102.27 | 102.27 | 101.80 | 551 |
28 Mar 2024 | 102.77 | 103.03 | 102.32 | 103.01 | 102.53 | 458 |
27 Mar 2024 | 101.41 | 102.15 | 101.23 | 102.00 | 101.53 | 896 |
26 Mar 2024 | 100.79 | 101.49 | 100.46 | 101.07 | 100.60 | 556 |
25 Mar 2024 | 100.45 | 101.19 | 100.22 | 100.75 | 100.29 | 881 |
22 Mar 2024 | 100.88 | 101.07 | 100.36 | 100.44 | 99.98 | 513 |
21 Mar 2024 | 101.02 | 101.44 | 100.54 | 100.54 | 100.08 | 1,249 |
20 Mar 2024 | 100.04 | 100.85 | 99.77 | 100.81 | 100.34 | 2,820 |
19 Mar 2024 | 100.02 | 100.42 | 99.50 | 100.18 | 99.72 | 1,225 |
18 Mar 2024 | 99.22 | 99.84 | 99.04 | 99.36 | 98.90 | 861 |
15 Mar 2024 | 98.14 | 99.53 | 98.14 | 99.17 | 98.71 | 1,216 |
14 Mar 2024 | 99.76 | 99.76 | 98.37 | 99.03 | 98.57 | 2,023 |
13 Mar 2024 | 99.56 | 99.56 | 98.89 | 98.95 | 98.49 | 628 |
12 Mar 2024 | 98.47 | 98.75 | 97.77 | 98.62 | 98.16 | 442 |
11 Mar 2024 | 97.21 | 98.21 | 97.10 | 98.21 | 97.76 | 1,144 |
08 Mar 2024 | 97.04 | 97.72 | 96.55 | 97.45 | 97.00 | 336 |
07 Mar 2024 | 97.72 | 98.23 | 96.88 | 96.95 | 96.50 | 1,047 |
06 Mar 2024 | 96.07 | 97.20 | 95.49 | 97.09 | 96.64 | 1,365 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |