Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 88.68 | 89.62 | 88.53 | 89.19 | 89.19 | 16,155 |
25 Jul 2024 | 88.76 | 89.52 | 88.22 | 88.23 | 88.23 | 8,429 |
24 Jul 2024 | 89.60 | 90.15 | 89.41 | 89.52 | 89.52 | 8,316 |
23 Jul 2024 | 89.53 | 90.24 | 89.36 | 89.80 | 89.80 | 4,849 |
22 Jul 2024 | 89.05 | 89.51 | 88.44 | 89.27 | 89.27 | 10,531 |
19 Jul 2024 | 89.18 | 89.23 | 88.45 | 88.86 | 88.86 | 3,233 |
18 Jul 2024 | 89.26 | 90.76 | 89.21 | 89.23 | 89.23 | 8,621 |
17 Jul 2024 | 89.13 | 90.29 | 89.02 | 89.67 | 89.67 | 24,228 |
16 Jul 2024 | 88.61 | 88.99 | 88.17 | 88.96 | 88.96 | 12,056 |
15 Jul 2024 | 87.73 | 88.15 | 87.40 | 87.87 | 87.87 | 3,735 |
12 Jul 2024 | 87.46 | 87.98 | 87.23 | 87.94 | 87.94 | 6,084 |
11 Jul 2024 | 85.72 | 87.00 | 85.50 | 86.75 | 86.75 | 7,876 |
10 Jul 2024 | 84.24 | 84.25 | 83.58 | 83.64 | 83.64 | 178 |
09 Jul 2024 | 83.59 | 84.00 | 83.07 | 83.89 | 83.89 | 748 |
08 Jul 2024 | 83.62 | 83.89 | 83.46 | 83.73 | 83.73 | 3,895 |
05 Jul 2024 | 83.58 | 83.58 | 83.07 | 83.53 | 83.53 | 7,922 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 83.44 | 83.80 | 83.29 | 83.51 | 83.51 | 1,930 |
02 Jul 2024 | 83.30 | 83.47 | 83.10 | 83.25 | 83.25 | 467 |
01 Jul 2024 | 83.76 | 83.88 | 82.51 | 82.63 | 82.63 | 24,194 |
28 Jun 2024 | 83.69 | 83.77 | 83.20 | 83.28 | 83.28 | 5,352 |
28 Jun 2024 | 1.0328 Dividend | |||||
27 Jun 2024 | 83.45 | 84.06 | 83.45 | 83.48 | 82.45 | 113 |
26 Jun 2024 | 83.05 | 83.42 | 82.94 | 83.20 | 82.17 | 861 |
25 Jun 2024 | 84.50 | 84.54 | 83.15 | 83.42 | 82.39 | 310 |
24 Jun 2024 | 84.01 | 85.31 | 84.01 | 84.77 | 83.72 | 20,551 |
21 Jun 2024 | 84.10 | 84.10 | 83.55 | 83.86 | 82.82 | 286 |
20 Jun 2024 | 83.69 | 84.00 | 83.52 | 83.99 | 82.95 | 13,162 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 83.91 | 84.08 | 83.85 | 83.98 | 82.94 | 288 |
17 Jun 2024 | 83.72 | 83.85 | 83.28 | 83.85 | 82.81 | 814 |
14 Jun 2024 | 83.73 | 83.98 | 83.39 | 83.98 | 82.94 | 574 |
13 Jun 2024 | 83.74 | 84.27 | 83.56 | 84.15 | 83.11 | 503 |
12 Jun 2024 | 84.99 | 85.32 | 84.38 | 84.38 | 83.34 | 2,081 |
11 Jun 2024 | 82.83 | 83.21 | 82.69 | 83.19 | 82.16 | 7,687 |
10 Jun 2024 | 82.70 | 83.33 | 82.39 | 83.33 | 82.30 | 1,353 |
07 Jun 2024 | 82.62 | 83.10 | 82.50 | 83.10 | 82.07 | 90 |
06 Jun 2024 | 83.24 | 83.73 | 83.06 | 83.49 | 82.46 | 219 |
05 Jun 2024 | 83.69 | 83.75 | 83.32 | 83.53 | 82.50 | 69 |
04 Jun 2024 | 82.80 | 84.00 | 82.80 | 83.82 | 82.78 | 6,259 |
03 Jun 2024 | 83.59 | 83.62 | 82.64 | 82.97 | 81.94 | 852 |
31 May 2024 | 82.26 | 82.75 | 82.13 | 82.37 | 81.35 | 802 |
30 May 2024 | 81.16 | 81.59 | 80.93 | 81.59 | 80.58 | 1,446 |
29 May 2024 | 80.48 | 80.61 | 80.23 | 80.44 | 79.44 | 1,649 |
28 May 2024 | 82.34 | 82.55 | 81.83 | 81.88 | 80.87 | 3,958 |
24 May 2024 | 82.46 | 82.46 | 81.82 | 81.84 | 80.83 | 4,082 |
23 May 2024 | 83.68 | 83.77 | 82.45 | 82.46 | 81.44 | 1,673 |
22 May 2024 | 84.18 | 84.37 | 83.89 | 83.89 | 82.85 | 4,391 |
21 May 2024 | 84.24 | 84.54 | 84.00 | 84.19 | 83.15 | 3,220 |
20 May 2024 | 84.72 | 84.93 | 84.43 | 84.52 | 83.47 | 5,064 |
17 May 2024 | 85.03 | 85.08 | 84.59 | 84.81 | 83.76 | 1,990 |
16 May 2024 | 85.07 | 85.27 | 84.96 | 85.11 | 84.06 | 1,808 |
15 May 2024 | 85.15 | 85.21 | 84.77 | 85.00 | 83.95 | 2,090 |
14 May 2024 | 83.72 | 84.15 | 83.36 | 83.62 | 82.59 | 6,857 |
13 May 2024 | 83.21 | 83.48 | 82.79 | 82.90 | 81.87 | 2,283 |
10 May 2024 | 83.25 | 83.31 | 82.65 | 82.72 | 81.70 | 3,993 |
09 May 2024 | 82.34 | 82.86 | 82.10 | 82.81 | 81.79 | 1,312 |
08 May 2024 | 81.69 | 81.89 | 81.27 | 81.45 | 80.44 | 4,148 |
07 May 2024 | 82.06 | 82.37 | 81.91 | 82.03 | 81.02 | 2,882 |
03 May 2024 | 81.97 | 82.33 | 81.12 | 81.25 | 80.24 | 1,753 |
02 May 2024 | 80.52 | 80.52 | 79.59 | 80.09 | 79.10 | 2,954 |
01 May 2024 | 79.62 | 79.96 | 79.42 | 79.54 | 78.56 | 1,367 |
30 Apr 2024 | 80.64 | 80.73 | 80.15 | 80.34 | 79.35 | 3,522 |
29 Apr 2024 | 80.81 | 81.15 | 80.52 | 80.93 | 79.93 | 2,274 |
26 Apr 2024 | 80.20 | 80.93 | 80.20 | 80.47 | 79.47 | 6,092 |
25 Apr 2024 | 79.79 | 80.22 | 79.41 | 80.06 | 79.07 | 1,997 |
24 Apr 2024 | 80.14 | 80.67 | 79.93 | 80.60 | 79.60 | 1,924 |
23 Apr 2024 | 79.85 | 80.75 | 79.76 | 80.65 | 79.65 | 5,710 |
22 Apr 2024 | 79.30 | 79.82 | 78.99 | 79.77 | 78.78 | 1,685 |
19 Apr 2024 | 78.91 | 79.33 | 78.66 | 78.79 | 77.82 | 3,326 |
18 Apr 2024 | 78.98 | 79.04 | 78.28 | 78.57 | 77.60 | 3,036 |
17 Apr 2024 | 79.25 | 79.25 | 78.64 | 79.20 | 78.22 | 794 |
16 Apr 2024 | 79.96 | 80.06 | 79.00 | 79.34 | 78.36 | 3,458 |
15 Apr 2024 | 82.08 | 82.30 | 80.51 | 80.51 | 79.51 | 2,648 |
12 Apr 2024 | 82.30 | 82.30 | 81.80 | 81.84 | 80.83 | 1,379 |
11 Apr 2024 | 82.99 | 83.15 | 81.87 | 82.98 | 81.95 | 3,400 |
10 Apr 2024 | 83.79 | 83.79 | 81.95 | 82.30 | 81.28 | 9,882 |
09 Apr 2024 | 85.17 | 85.56 | 84.99 | 85.42 | 84.36 | 8,390 |
08 Apr 2024 | 84.25 | 84.90 | 84.17 | 84.73 | 83.68 | 2,884 |
05 Apr 2024 | 83.22 | 84.11 | 83.05 | 83.90 | 82.86 | 2,373 |
04 Apr 2024 | 84.75 | 85.11 | 83.97 | 84.05 | 83.01 | 5,128 |
03 Apr 2024 | 83.76 | 84.11 | 83.58 | 84.06 | 83.02 | 1,635 |
02 Apr 2024 | 84.30 | 84.36 | 83.63 | 83.83 | 82.79 | 5,274 |
28 Mar 2024 | 86.06 | 86.75 | 86.03 | 86.46 | 85.39 | 5,062 |
27 Mar 2024 | 84.67 | 85.58 | 84.48 | 85.37 | 84.31 | 8,595 |
26 Mar 2024 | 84.28 | 84.35 | 83.99 | 84.24 | 83.20 | 2,166 |
25 Mar 2024 | 84.63 | 84.81 | 84.21 | 84.26 | 83.22 | 9,734 |
22 Mar 2024 | 85.71 | 85.86 | 84.50 | 84.68 | 83.63 | 2,496 |
22 Mar 2024 | 0.7324 Dividend | |||||
21 Mar 2024 | 86.14 | 86.71 | 86.01 | 86.01 | 84.22 | 248 |
20 Mar 2024 | 84.84 | 85.86 | 84.38 | 85.77 | 83.99 | 1,511 |
19 Mar 2024 | 85.10 | 85.28 | 84.71 | 85.17 | 83.40 | 3,740 |
18 Mar 2024 | 85.32 | 85.66 | 85.19 | 85.39 | 83.62 | 2,614 |
15 Mar 2024 | 85.07 | 85.52 | 84.76 | 85.38 | 83.61 | 1,302 |
14 Mar 2024 | 86.31 | 86.33 | 84.68 | 84.68 | 82.93 | 202 |
13 Mar 2024 | 87.00 | 87.47 | 86.65 | 86.68 | 84.88 | 1,156 |
12 Mar 2024 | 86.88 | 87.46 | 86.38 | 86.99 | 85.18 | 1,840 |
11 Mar 2024 | 87.45 | 87.53 | 87.03 | 87.29 | 85.48 | 324 |
08 Mar 2024 | 87.47 | 88.02 | 87.47 | 87.66 | 85.84 | 545 |
07 Mar 2024 | 87.22 | 87.40 | 86.52 | 86.55 | 84.75 | 2,159 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |