Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 91.96 | 92.44 | 91.45 | 92.44 | 92.44 | 7,163 |
25 Jul 2024 | 90.10 | 92.10 | 90.10 | 91.70 | 91.70 | 12,245 |
24 Jul 2024 | 90.67 | 91.06 | 89.75 | 90.60 | 90.60 | 11,645 |
23 Jul 2024 | 91.53 | 91.78 | 90.23 | 90.54 | 90.54 | 178,932 |
22 Jul 2024 | 92.82 | 92.82 | 91.31 | 91.78 | 91.78 | 7,878 |
19 Jul 2024 | 93.33 | 93.60 | 92.67 | 92.86 | 92.86 | 64,047 |
18 Jul 2024 | 93.12 | 94.31 | 92.96 | 93.96 | 93.96 | 13,695 |
17 Jul 2024 | 92.82 | 93.71 | 92.52 | 92.89 | 92.89 | 10,530 |
16 Jul 2024 | 91.43 | 92.34 | 91.15 | 92.26 | 92.26 | 12,937 |
15 Jul 2024 | 91.16 | 92.55 | 90.89 | 92.13 | 92.13 | 6,082 |
12 Jul 2024 | 90.80 | 90.85 | 89.87 | 90.52 | 90.52 | 8,388 |
11 Jul 2024 | 89.13 | 90.40 | 89.01 | 89.96 | 89.96 | 9,803 |
10 Jul 2024 | 88.67 | 89.22 | 88.45 | 88.90 | 88.90 | 8,417 |
09 Jul 2024 | 88.63 | 89.61 | 88.45 | 89.26 | 89.26 | 10,476 |
08 Jul 2024 | 89.45 | 90.18 | 89.24 | 89.39 | 89.39 | 4,262 |
05 Jul 2024 | 91.35 | 91.35 | 89.91 | 89.92 | 89.92 | 23,542 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 91.19 | 91.89 | 91.10 | 91.48 | 91.48 | 2,582 |
02 Jul 2024 | 91.71 | 92.08 | 90.59 | 90.71 | 90.71 | 37,937 |
01 Jul 2024 | 91.88 | 92.11 | 90.71 | 91.50 | 91.50 | 8,169 |
28 Jun 2024 | 90.57 | 91.78 | 90.57 | 91.15 | 91.15 | 178,500 |
27 Jun 2024 | 91.09 | 91.10 | 90.55 | 90.57 | 90.57 | 35,822 |
26 Jun 2024 | 91.44 | 91.59 | 90.17 | 90.68 | 90.68 | 19,434 |
25 Jun 2024 | 91.20 | 91.28 | 90.72 | 91.17 | 91.17 | 39,938 |
24 Jun 2024 | 89.50 | 91.22 | 89.46 | 91.22 | 91.22 | 71,952 |
24 Jun 2024 | 0.714839 Dividend | |||||
21 Jun 2024 | 90.30 | 90.72 | 90.07 | 90.08 | 89.37 | 85,147 |
20 Jun 2024 | 88.89 | 90.64 | 88.74 | 90.54 | 89.82 | 11,496 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 88.81 | 89.68 | 88.60 | 88.60 | 87.89 | 43,431 |
17 Jun 2024 | 87.92 | 88.50 | 87.85 | 88.49 | 87.78 | 42,266 |
14 Jun 2024 | 88.58 | 88.61 | 87.76 | 87.83 | 87.14 | 23,493 |
13 Jun 2024 | 89.29 | 89.43 | 88.36 | 88.99 | 88.29 | 216,763 |
12 Jun 2024 | 91.24 | 91.26 | 89.31 | 89.38 | 88.67 | 5,681 |
11 Jun 2024 | 90.29 | 90.44 | 89.46 | 90.23 | 89.51 | 36,583 |
10 Jun 2024 | 90.32 | 91.15 | 90.16 | 91.09 | 90.37 | 55,694 |
07 Jun 2024 | 90.04 | 90.92 | 89.96 | 90.46 | 89.75 | 55,538 |
06 Jun 2024 | 89.56 | 90.22 | 89.54 | 90.15 | 89.44 | 77,949 |
05 Jun 2024 | 89.87 | 90.09 | 89.38 | 89.79 | 89.07 | 9,133 |
04 Jun 2024 | 89.75 | 89.82 | 88.74 | 89.74 | 89.03 | 118,999 |
03 Jun 2024 | 92.89 | 92.90 | 90.16 | 90.27 | 89.55 | 9,886 |
31 May 2024 | 91.08 | 92.60 | 91.08 | 92.60 | 91.86 | 154,453 |
30 May 2024 | 90.57 | 91.15 | 90.48 | 90.76 | 90.04 | 7,409 |
29 May 2024 | 92.39 | 92.39 | 90.27 | 90.45 | 89.74 | 14,783 |
28 May 2024 | 91.67 | 92.49 | 91.50 | 91.95 | 91.22 | 131,934 |
24 May 2024 | 91.87 | 92.17 | 91.37 | 91.37 | 90.64 | 5,594 |
23 May 2024 | 92.36 | 92.68 | 91.30 | 91.30 | 90.58 | 8,166 |
22 May 2024 | 93.49 | 93.50 | 91.94 | 92.32 | 91.59 | 9,595 |
21 May 2024 | 94.18 | 94.80 | 93.90 | 94.08 | 93.34 | 6,005 |
20 May 2024 | 95.07 | 95.17 | 94.28 | 94.28 | 93.53 | 7,654 |
17 May 2024 | 93.84 | 94.73 | 93.80 | 94.73 | 93.98 | 2,390 |
16 May 2024 | 93.80 | 94.26 | 93.65 | 93.69 | 92.95 | 7,248 |
15 May 2024 | 93.50 | 93.95 | 92.28 | 93.72 | 92.98 | 4,451 |
14 May 2024 | 93.43 | 93.61 | 93.06 | 93.22 | 92.48 | 5,669 |
13 May 2024 | 94.05 | 94.34 | 93.21 | 93.21 | 92.47 | 2,938 |
10 May 2024 | 94.55 | 94.81 | 93.61 | 93.61 | 92.87 | 3,113 |
09 May 2024 | 93.15 | 94.06 | 93.15 | 93.94 | 93.19 | 104,311 |
08 May 2024 | 92.93 | 93.42 | 92.60 | 93.09 | 92.35 | 100,128 |
07 May 2024 | 93.43 | 93.75 | 93.23 | 93.67 | 92.92 | 6,534 |
03 May 2024 | 92.65 | 92.68 | 91.39 | 92.06 | 91.32 | 271,358 |
02 May 2024 | 92.65 | 93.18 | 92.35 | 92.42 | 91.68 | 4,313 |
01 May 2024 | 93.28 | 93.44 | 91.65 | 91.72 | 91.00 | 13,074 |
30 Apr 2024 | 96.00 | 96.05 | 94.15 | 94.46 | 93.71 | 10,618 |
29 Apr 2024 | 95.51 | 96.52 | 95.51 | 96.13 | 95.37 | 8,370 |
26 Apr 2024 | 95.60 | 95.80 | 94.88 | 95.80 | 95.04 | 213,474 |
25 Apr 2024 | 96.20 | 96.49 | 95.39 | 96.25 | 95.48 | 3,813 |
24 Apr 2024 | 95.52 | 96.21 | 95.19 | 95.86 | 95.09 | 32,173 |
23 Apr 2024 | 95.06 | 96.05 | 94.70 | 96.05 | 95.29 | 2,673 |
22 Apr 2024 | 94.53 | 95.85 | 93.82 | 95.85 | 95.09 | 8,812 |
19 Apr 2024 | 96.00 | 96.27 | 93.92 | 94.93 | 94.17 | 23,315 |
18 Apr 2024 | 94.22 | 94.60 | 93.74 | 93.82 | 93.08 | 5,695 |
17 Apr 2024 | 94.03 | 95.05 | 93.49 | 94.24 | 93.49 | 4,967 |
16 Apr 2024 | 95.05 | 95.37 | 93.74 | 94.10 | 93.35 | 15,552 |
15 Apr 2024 | 96.13 | 97.02 | 95.25 | 95.29 | 94.53 | 8,995 |
12 Apr 2024 | 98.37 | 98.93 | 96.60 | 96.67 | 95.90 | 11,647 |
11 Apr 2024 | 98.01 | 98.10 | 96.40 | 97.36 | 96.59 | 14,076 |
10 Apr 2024 | 97.30 | 97.90 | 96.83 | 97.60 | 96.83 | 10,311 |
09 Apr 2024 | 97.57 | 98.15 | 96.84 | 96.95 | 96.18 | 80,309 |
08 Apr 2024 | 97.45 | 98.27 | 97.29 | 98.04 | 97.26 | 37,099 |
05 Apr 2024 | 97.45 | 98.37 | 96.90 | 97.96 | 97.18 | 7,839 |
04 Apr 2024 | 97.25 | 97.51 | 96.91 | 97.27 | 96.50 | 50,957 |
03 Apr 2024 | 96.82 | 97.14 | 96.69 | 97.11 | 96.34 | 15,903 |
02 Apr 2024 | 95.69 | 96.52 | 95.14 | 95.74 | 94.98 | 20,896 |
28 Mar 2024 | 93.40 | 94.40 | 93.34 | 94.40 | 93.66 | 42,753 |
27 Mar 2024 | 92.45 | 93.00 | 92.22 | 92.88 | 92.14 | 10,231 |
26 Mar 2024 | 93.00 | 93.48 | 92.36 | 92.75 | 92.01 | 12,142 |
25 Mar 2024 | 91.91 | 93.82 | 91.91 | 93.25 | 92.52 | 21,848 |
22 Mar 2024 | 92.05 | 92.73 | 92.05 | 92.32 | 91.59 | 7,750 |
21 Mar 2024 | 92.28 | 92.68 | 92.03 | 92.51 | 91.78 | 10,028 |
20 Mar 2024 | 91.57 | 92.33 | 91.57 | 92.22 | 91.49 | 2,998 |
19 Mar 2024 | 91.04 | 92.12 | 91.04 | 92.06 | 91.33 | 2,170 |
18 Mar 2024 | 91.56 | 91.56 | 90.46 | 91.19 | 90.47 | 10,234 |
18 Mar 2024 | 0.733933 Dividend | |||||
15 Mar 2024 | 91.41 | 92.01 | 91.23 | 91.53 | 90.08 | 41,496 |
14 Mar 2024 | 90.69 | 91.20 | 90.41 | 90.92 | 89.48 | 38,689 |
13 Mar 2024 | 89.86 | 90.54 | 89.86 | 90.54 | 89.10 | 1,463 |
12 Mar 2024 | 89.03 | 89.18 | 88.54 | 88.86 | 87.45 | 7,248 |
11 Mar 2024 | 88.01 | 88.61 | 87.74 | 88.61 | 87.20 | 10,342 |
08 Mar 2024 | 87.68 | 88.03 | 87.64 | 87.98 | 86.58 | 271 |
07 Mar 2024 | 87.20 | 88.18 | 87.19 | 87.99 | 86.59 | 2,918 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |