Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 84.85 | 87.35 | 84.70 | 86.95 | 86.95 | 8,737 |
25 Jul 2024 | 85.10 | 85.15 | 83.45 | 84.60 | 84.60 | 7,793 |
24 Jul 2024 | 87.38 | 86.15 | 84.85 | 85.20 | 85.20 | 9,403 |
23 Jul 2024 | 87.25 | 87.90 | 86.60 | 87.30 | 87.30 | 4,348 |
22 Jul 2024 | 85.65 | 87.25 | 85.95 | 86.60 | 86.60 | 7,768 |
19 Jul 2024 | 86.38 | 87.45 | 85.70 | 85.70 | 85.70 | 9,729 |
18 Jul 2024 | 88.32 | 88.75 | 86.80 | 87.96 | 87.96 | 9,685 |
17 Jul 2024 | 89.72 | 89.85 | 87.75 | 87.97 | 87.97 | 20,123 |
16 Jul 2024 | 90.00 | 90.10 | 87.55 | 88.95 | 88.95 | 18,950 |
15 Jul 2024 | 94.10 | 93.75 | 90.45 | 90.45 | 90.45 | 26,036 |
12 Jul 2024 | 92.65 | 94.80 | 91.50 | 94.20 | 94.20 | 22,413 |
11 Jul 2024 | 91.43 | 93.70 | 91.70 | 93.70 | 93.70 | 9,512 |
10 Jul 2024 | 92.20 | 91.60 | 90.25 | 91.30 | 91.30 | 4,796 |
09 Jul 2024 | 91.30 | 93.05 | 90.70 | 91.00 | 91.00 | 5,267 |
08 Jul 2024 | 93.82 | 93.20 | 91.15 | 91.30 | 91.30 | 25,391 |
05 Jul 2024 | 92.72 | 94.45 | 92.95 | 93.10 | 93.10 | 2,577 |
04 Jul 2024 | 92.82 | 93.00 | 92.10 | 92.60 | 92.60 | 1,809 |
03 Jul 2024 | 92.20 | 93.40 | 92.05 | 92.25 | 92.25 | 4,385 |
02 Jul 2024 | 94.28 | 92.90 | 90.70 | 91.85 | 91.85 | 6,515 |
01 Jul 2024 | 94.35 | 95.25 | 93.50 | 93.70 | 93.70 | 4,732 |
28 Jun 2024 | 97.25 | 96.90 | 92.55 | 93.60 | 93.60 | 10,101 |
27 Jun 2024 | 93.63 | 97.50 | 94.45 | 97.35 | 97.35 | 13,342 |
26 Jun 2024 | 93.50 | 94.25 | 93.05 | 93.70 | 93.70 | 2,529 |
25 Jun 2024 | 93.30 | 93.60 | 91.25 | 93.35 | 93.35 | 4,348 |
24 Jun 2024 | 91.80 | 93.65 | 91.85 | 93.50 | 93.50 | 5,889 |
21 Jun 2024 | 92.43 | 92.25 | 91.25 | 92.15 | 92.15 | 1,458 |
20 Jun 2024 | 89.95 | 92.50 | 90.20 | 91.95 | 91.95 | 3,903 |
19 Jun 2024 | 90.78 | 90.60 | 89.50 | 90.10 | 90.10 | 5,473 |
18 Jun 2024 | 91.00 | 91.40 | 90.05 | 90.85 | 90.85 | 5,253 |
17 Jun 2024 | 90.72 | 91.70 | 90.55 | 91.15 | 91.15 | 2,900 |
14 Jun 2024 | 92.13 | 92.00 | 90.45 | 91.45 | 91.45 | 7,889 |
13 Jun 2024 | 94.57 | 94.35 | 92.05 | 92.05 | 92.05 | 3,382 |
12 Jun 2024 | 92.88 | 94.25 | 91.45 | 93.70 | 93.70 | 13,109 |
11 Jun 2024 | 92.15 | 93.40 | 91.80 | 92.70 | 92.70 | 12,214 |
10 Jun 2024 | 94.55 | 93.20 | 91.20 | 91.90 | 91.90 | 12,994 |
07 Jun 2024 | 95.80 | 96.70 | 92.95 | 94.20 | 94.20 | 5,470 |
06 Jun 2024 | 96.07 | 96.25 | 95.30 | 95.35 | 95.35 | 6,600 |
05 Jun 2024 | 95.75 | 96.30 | 94.75 | 95.90 | 95.90 | 6,995 |
04 Jun 2024 | 93.63 | 96.75 | 93.05 | 95.50 | 95.50 | 21,033 |
03 Jun 2024 | 92.10 | 94.25 | 92.40 | 93.70 | 93.70 | 8,199 |
31 May 2024 | 93.03 | 92.90 | 91.90 | 92.40 | 92.40 | 11,177 |
30 May 2024 | 93.43 | 93.60 | 92.25 | 93.25 | 93.25 | 5,260 |
29 May 2024 | 92.95 | 94.15 | 91.95 | 92.85 | 92.85 | 13,651 |
28 May 2024 | 94.22 | 94.95 | 92.50 | 92.70 | 92.70 | 7,143 |
24 May 2024 | 93.93 | 94.10 | 91.45 | 93.60 | 93.60 | 8,279 |
23 May 2024 | 93.50 | 94.15 | 92.95 | 93.20 | 93.20 | 4,026 |
22 May 2024 | 94.25 | 93.65 | 92.60 | 93.25 | 93.25 | 4,835 |
21 May 2024 | 95.10 | 95.05 | 93.70 | 93.75 | 93.75 | 5,174 |
20 May 2024 | 95.45 | 96.20 | 95.20 | 95.25 | 95.25 | 3,770 |
20 May 2024 | 0.91 Dividend | |||||
17 May 2024 | 95.95 | 96.35 | 95.20 | 96.10 | 95.19 | 3,360 |
16 May 2024 | 96.45 | 96.55 | 95.00 | 95.70 | 94.79 | 5,109 |
15 May 2024 | 95.90 | 96.35 | 94.95 | 95.95 | 95.04 | 5,083 |
14 May 2024 | 95.18 | 96.25 | 93.90 | 96.05 | 95.14 | 4,139 |
13 May 2024 | 95.07 | 95.45 | 94.20 | 95.35 | 94.45 | 3,207 |
10 May 2024 | 95.60 | 96.10 | 94.75 | 94.95 | 94.05 | 3,615 |
09 May 2024 | 96.88 | 96.40 | 95.20 | 95.70 | 94.79 | 2,954 |
08 May 2024 | 97.15 | 97.25 | 95.55 | 96.28 | 95.37 | 10,424 |
07 May 2024 | 97.40 | 97.10 | 96.20 | 97.10 | 96.18 | 3,275 |
03 May 2024 | 95.80 | 99.30 | 95.40 | 97.85 | 96.92 | 7,909 |
02 May 2024 | 96.15 | 96.85 | 93.90 | 94.95 | 94.05 | 9,220 |
01 May 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 96.38 | - |
30 Apr 2024 | 97.20 | 97.70 | 96.10 | 96.10 | 95.19 | 3,379 |
29 Apr 2024 | 96.82 | 97.15 | 96.30 | 97.00 | 96.08 | 2,343 |
26 Apr 2024 | 94.15 | 97.25 | 95.00 | 97.00 | 96.08 | 4,412 |
25 Apr 2024 | 96.35 | 95.80 | 93.70 | 94.60 | 93.70 | 8,188 |
24 Apr 2024 | 98.32 | 98.20 | 96.25 | 96.25 | 95.34 | 5,429 |
23 Apr 2024 | 96.55 | 97.95 | 95.90 | 97.87 | 96.95 | 9,400 |
22 Apr 2024 | 97.82 | 97.85 | 95.70 | 95.75 | 94.84 | 30,694 |
19 Apr 2024 | 97.80 | 98.20 | 96.00 | 97.55 | 96.63 | 5,538 |
18 Apr 2024 | 100.22 | 103.00 | 96.95 | 98.01 | 97.08 | 22,938 |
17 Apr 2024 | 98.03 | 100.70 | 98.70 | 100.30 | 99.35 | 6,052 |
16 Apr 2024 | 99.53 | 99.40 | 97.65 | 98.40 | 97.47 | 4,433 |
15 Apr 2024 | 98.38 | 100.60 | 98.45 | 99.85 | 98.90 | 6,106 |
12 Apr 2024 | 99.00 | 100.20 | 97.90 | 98.90 | 97.96 | 45,232 |
11 Apr 2024 | 96.80 | 98.90 | 97.00 | 97.70 | 96.77 | 13,036 |
10 Apr 2024 | 97.38 | 99.10 | 96.40 | 97.90 | 96.97 | 8,766 |
09 Apr 2024 | 99.13 | 99.25 | 96.70 | 97.53 | 96.61 | 13,713 |
08 Apr 2024 | 98.75 | 99.95 | 98.40 | 99.30 | 98.36 | 2,666 |
05 Apr 2024 | 100.75 | 99.95 | 98.05 | 98.95 | 98.01 | 7,530 |
04 Apr 2024 | 102.32 | 101.40 | 99.40 | 101.10 | 100.14 | 12,367 |
03 Apr 2024 | 101.50 | 102.60 | 100.80 | 102.10 | 101.13 | 3,509 |
02 Apr 2024 | 106.45 | 105.00 | 101.10 | 101.60 | 100.64 | 17,471 |
28 Mar 2024 | 104.55 | 107.10 | 104.50 | 106.00 | 105.00 | 20,158 |
27 Mar 2024 | 103.70 | 105.70 | 102.70 | 103.87 | 102.88 | 12,713 |
26 Mar 2024 | 101.05 | 103.80 | 100.30 | 103.68 | 102.70 | 17,119 |
25 Mar 2024 | 100.95 | 101.60 | 100.00 | 100.77 | 99.81 | 8,326 |
22 Mar 2024 | 103.85 | 103.50 | 100.50 | 101.30 | 100.34 | 17,329 |
21 Mar 2024 | 104.50 | 108.10 | 104.20 | 105.27 | 104.27 | 11,028 |
20 Mar 2024 | 106.35 | 106.80 | 102.60 | 105.35 | 104.35 | 17,722 |
19 Mar 2024 | 104.75 | 106.40 | 104.10 | 105.25 | 104.25 | 10,490 |
18 Mar 2024 | 108.40 | 108.00 | 103.50 | 104.97 | 103.98 | 34,893 |
15 Mar 2024 | 108.30 | 112.10 | 106.30 | 107.50 | 106.48 | 68,451 |
14 Mar 2024 | 118.75 | 120.20 | 116.30 | 116.80 | 115.69 | 23,001 |
13 Mar 2024 | 114.90 | 116.10 | 114.20 | 115.90 | 114.80 | 18,217 |
12 Mar 2024 | 111.90 | 114.60 | 111.80 | 114.60 | 113.51 | 8,991 |
11 Mar 2024 | 113.30 | 112.60 | 111.00 | 111.90 | 110.84 | 4,234 |
08 Mar 2024 | 111.60 | 113.70 | 111.60 | 112.76 | 111.69 | 7,235 |
07 Mar 2024 | 110.15 | 112.30 | 109.30 | 111.20 | 110.15 | 9,240 |
06 Mar 2024 | 113.20 | 112.60 | 110.80 | 111.55 | 110.50 | 11,549 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |