Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 94.35 | 94.75 | 93.48 | 93.58 | 93.58 | 1,229,200 |
25 Jul 2024 | 93.66 | 94.33 | 92.93 | 93.20 | 93.20 | 1,476,700 |
24 Jul 2024 | 95.25 | 95.25 | 93.18 | 93.21 | 93.21 | 1,489,200 |
23 Jul 2024 | 94.56 | 95.99 | 94.56 | 95.49 | 95.49 | 817,700 |
22 Jul 2024 | 94.18 | 95.32 | 93.49 | 95.00 | 95.00 | 864,200 |
19 Jul 2024 | 94.64 | 94.76 | 93.49 | 93.58 | 93.58 | 1,245,500 |
18 Jul 2024 | 96.92 | 96.92 | 94.21 | 94.29 | 94.29 | 1,781,300 |
17 Jul 2024 | 97.00 | 98.04 | 95.69 | 95.84 | 95.84 | 1,900,100 |
16 Jul 2024 | 97.32 | 98.79 | 96.83 | 97.65 | 97.65 | 2,121,200 |
15 Jul 2024 | 96.40 | 97.78 | 96.06 | 96.65 | 96.65 | 1,088,200 |
12 Jul 2024 | 96.35 | 97.68 | 95.64 | 95.83 | 95.83 | 1,994,800 |
11 Jul 2024 | 93.63 | 95.82 | 92.58 | 95.76 | 95.76 | 1,456,800 |
10 Jul 2024 | 94.06 | 94.25 | 93.03 | 93.91 | 93.91 | 1,133,000 |
09 Jul 2024 | 93.49 | 95.12 | 93.25 | 94.02 | 94.02 | 1,012,400 |
08 Jul 2024 | 93.91 | 94.26 | 93.04 | 93.19 | 93.19 | 937,700 |
05 Jul 2024 | 93.88 | 94.64 | 93.04 | 93.57 | 93.57 | 924,000 |
03 Jul 2024 | 94.18 | 94.89 | 93.55 | 93.90 | 93.90 | 524,100 |
02 Jul 2024 | 91.61 | 94.33 | 91.61 | 94.16 | 94.16 | 1,827,200 |
01 Jul 2024 | 93.67 | 94.10 | 92.24 | 92.34 | 92.34 | 1,809,000 |
28 Jun 2024 | 94.30 | 95.01 | 92.60 | 93.20 | 93.20 | 1,352,600 |
27 Jun 2024 | 94.68 | 95.05 | 93.63 | 93.91 | 93.91 | 961,300 |
26 Jun 2024 | 96.12 | 96.59 | 93.53 | 94.64 | 94.64 | 2,900,400 |
25 Jun 2024 | 93.41 | 96.95 | 93.14 | 96.91 | 96.91 | 2,718,000 |
24 Jun 2024 | 93.58 | 94.63 | 92.94 | 93.31 | 93.31 | 1,077,200 |
21 Jun 2024 | 91.51 | 93.50 | 91.12 | 93.31 | 93.31 | 2,187,900 |
20 Jun 2024 | 92.61 | 93.27 | 91.80 | 92.05 | 92.05 | 1,577,000 |
18 Jun 2024 | 90.96 | 92.31 | 90.90 | 92.30 | 92.30 | 1,283,700 |
17 Jun 2024 | 89.32 | 91.41 | 89.30 | 90.83 | 90.83 | 1,231,500 |
14 Jun 2024 | 88.74 | 89.14 | 86.65 | 89.03 | 89.03 | 1,884,100 |
13 Jun 2024 | 90.19 | 90.77 | 88.98 | 90.07 | 90.07 | 1,296,300 |
12 Jun 2024 | 91.23 | 92.00 | 90.48 | 91.00 | 91.00 | 1,804,400 |
11 Jun 2024 | 91.19 | 91.68 | 89.48 | 90.13 | 90.13 | 1,837,300 |
10 Jun 2024 | 89.96 | 92.31 | 89.86 | 92.10 | 92.10 | 1,395,500 |
07 Jun 2024 | 90.50 | 91.51 | 90.12 | 90.39 | 90.39 | 1,027,300 |
06 Jun 2024 | 91.95 | 92.84 | 91.02 | 91.26 | 91.26 | 850,200 |
05 Jun 2024 | 92.56 | 93.19 | 91.60 | 91.73 | 91.73 | 1,369,400 |
04 Jun 2024 | 92.27 | 93.45 | 91.64 | 92.12 | 92.12 | 969,600 |
03 Jun 2024 | 93.51 | 94.30 | 91.50 | 93.16 | 93.16 | 1,302,100 |
31 May 2024 | 92.65 | 93.71 | 91.71 | 92.71 | 92.71 | 4,428,100 |
30 May 2024 | 90.44 | 91.94 | 90.34 | 91.86 | 91.86 | 869,800 |
29 May 2024 | 91.00 | 91.31 | 90.13 | 90.35 | 90.35 | 1,086,700 |
28 May 2024 | 92.77 | 93.22 | 91.50 | 91.80 | 91.80 | 1,167,200 |
24 May 2024 | 92.00 | 93.16 | 91.50 | 92.49 | 92.49 | 844,200 |
23 May 2024 | 92.52 | 92.52 | 90.61 | 91.22 | 91.22 | 1,145,600 |
22 May 2024 | 91.69 | 92.23 | 90.68 | 91.38 | 91.38 | 986,900 |
21 May 2024 | 91.39 | 92.01 | 91.14 | 91.69 | 91.69 | 877,300 |
21 May 2024 | 0.25 Dividend | |||||
20 May 2024 | 91.37 | 92.55 | 91.37 | 91.74 | 91.49 | 1,085,200 |
17 May 2024 | 91.06 | 91.69 | 90.96 | 91.48 | 91.23 | 1,279,900 |
16 May 2024 | 92.58 | 92.88 | 90.63 | 90.67 | 90.42 | 1,466,400 |
15 May 2024 | 91.26 | 93.53 | 91.26 | 92.83 | 92.58 | 2,274,500 |
14 May 2024 | 89.71 | 90.92 | 89.71 | 90.75 | 90.50 | 1,514,800 |
13 May 2024 | 91.24 | 91.24 | 89.67 | 89.71 | 89.47 | 1,040,400 |
10 May 2024 | 91.83 | 92.45 | 90.71 | 91.17 | 90.92 | 1,635,300 |
09 May 2024 | 91.01 | 91.96 | 90.68 | 91.83 | 91.58 | 2,349,400 |
08 May 2024 | 88.75 | 90.24 | 88.20 | 90.12 | 89.87 | 3,349,700 |
07 May 2024 | 88.03 | 88.83 | 87.13 | 87.44 | 87.20 | 1,320,200 |
06 May 2024 | 87.94 | 88.89 | 87.88 | 88.29 | 88.05 | 886,900 |
03 May 2024 | 87.47 | 88.16 | 86.85 | 87.60 | 87.36 | 1,137,700 |
02 May 2024 | 86.94 | 87.96 | 86.22 | 86.82 | 86.58 | 2,109,000 |
01 May 2024 | 86.00 | 88.54 | 84.95 | 85.52 | 85.29 | 2,757,800 |
30 Apr 2024 | 86.48 | 86.79 | 84.33 | 84.49 | 84.26 | 2,239,900 |
29 Apr 2024 | 86.01 | 86.86 | 85.57 | 86.74 | 86.50 | 1,453,000 |
26 Apr 2024 | 85.51 | 85.94 | 84.94 | 85.49 | 85.26 | 1,510,800 |
25 Apr 2024 | 84.24 | 85.48 | 83.01 | 85.18 | 84.95 | 1,778,600 |
24 Apr 2024 | 85.95 | 86.62 | 84.77 | 85.11 | 84.88 | 1,120,600 |
23 Apr 2024 | 85.00 | 86.26 | 84.47 | 86.13 | 85.90 | 965,700 |
22 Apr 2024 | 83.57 | 85.01 | 83.28 | 84.41 | 84.18 | 1,210,000 |
19 Apr 2024 | 83.87 | 84.37 | 82.61 | 83.21 | 82.98 | 1,160,700 |
18 Apr 2024 | 84.23 | 85.15 | 83.46 | 83.74 | 83.51 | 1,750,700 |
17 Apr 2024 | 83.59 | 84.39 | 82.82 | 83.59 | 83.36 | 1,757,100 |
16 Apr 2024 | 82.50 | 83.33 | 81.93 | 82.54 | 82.32 | 1,135,300 |
15 Apr 2024 | 84.10 | 84.85 | 82.10 | 82.50 | 82.28 | 969,000 |
12 Apr 2024 | 83.29 | 84.11 | 82.30 | 83.02 | 82.79 | 1,525,100 |
11 Apr 2024 | 85.04 | 85.04 | 83.09 | 84.06 | 83.83 | 1,975,400 |
10 Apr 2024 | 85.01 | 86.54 | 84.81 | 85.04 | 84.81 | 1,424,600 |
09 Apr 2024 | 87.09 | 87.74 | 85.00 | 86.03 | 85.80 | 1,485,100 |
08 Apr 2024 | 87.22 | 88.19 | 86.79 | 87.02 | 86.78 | 1,315,000 |
05 Apr 2024 | 86.13 | 87.73 | 86.13 | 87.38 | 87.14 | 963,400 |
04 Apr 2024 | 87.76 | 88.44 | 85.84 | 86.00 | 85.77 | 2,088,000 |
03 Apr 2024 | 85.12 | 87.00 | 84.96 | 86.85 | 86.61 | 1,531,000 |
02 Apr 2024 | 85.12 | 85.60 | 84.59 | 85.22 | 84.99 | 1,537,200 |
01 Apr 2024 | 87.39 | 87.39 | 85.38 | 85.68 | 85.45 | 1,558,300 |
28 Mar 2024 | 87.47 | 87.56 | 86.36 | 86.91 | 86.67 | 1,551,900 |
27 Mar 2024 | 87.77 | 87.90 | 86.65 | 87.59 | 87.35 | 996,500 |
26 Mar 2024 | 85.95 | 87.83 | 85.79 | 87.63 | 87.39 | 1,908,000 |
25 Mar 2024 | 86.50 | 86.74 | 85.57 | 85.59 | 85.36 | 1,034,100 |
22 Mar 2024 | 86.51 | 86.83 | 86.05 | 86.51 | 86.27 | 996,000 |
21 Mar 2024 | 85.69 | 87.24 | 85.47 | 86.21 | 85.98 | 1,826,500 |
20 Mar 2024 | 85.52 | 86.31 | 84.79 | 85.39 | 85.16 | 1,800,400 |
19 Mar 2024 | 86.00 | 86.35 | 85.24 | 85.65 | 85.42 | 1,187,400 |
18 Mar 2024 | 85.86 | 86.61 | 85.60 | 86.26 | 86.02 | 1,768,200 |
15 Mar 2024 | 84.03 | 86.12 | 84.00 | 85.83 | 85.60 | 2,551,100 |
14 Mar 2024 | 83.92 | 84.81 | 83.00 | 84.43 | 84.20 | 1,959,700 |
13 Mar 2024 | 82.76 | 85.19 | 82.21 | 84.04 | 83.81 | 3,486,600 |
12 Mar 2024 | 81.75 | 82.95 | 81.69 | 82.84 | 82.61 | 1,635,100 |
11 Mar 2024 | 81.29 | 81.78 | 80.90 | 81.45 | 81.23 | 1,469,400 |
08 Mar 2024 | 82.17 | 83.04 | 81.25 | 81.44 | 81.22 | 1,544,400 |
07 Mar 2024 | 80.46 | 82.27 | 80.46 | 82.13 | 81.91 | 2,004,500 |
06 Mar 2024 | 80.09 | 80.51 | 79.51 | 79.82 | 79.60 | 1,498,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |