Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 92.54 | 93.16 | 90.60 | 92.80 | 92.80 | 1,868,500 |
25 Jul 2024 | 90.55 | 94.72 | 90.20 | 91.00 | 91.00 | 2,776,600 |
24 Jul 2024 | 91.00 | 93.17 | 90.75 | 90.88 | 90.88 | 2,100,600 |
23 Jul 2024 | 92.38 | 93.04 | 91.06 | 91.48 | 91.48 | 1,896,500 |
22 Jul 2024 | 93.13 | 93.99 | 91.40 | 93.57 | 93.57 | 2,075,700 |
19 Jul 2024 | 92.74 | 92.93 | 90.02 | 92.09 | 92.09 | 2,235,700 |
18 Jul 2024 | 94.61 | 98.22 | 93.45 | 93.81 | 93.81 | 2,324,900 |
17 Jul 2024 | 97.31 | 99.26 | 92.65 | 95.08 | 95.08 | 2,469,000 |
16 Jul 2024 | 95.36 | 98.09 | 94.27 | 97.71 | 97.71 | 2,586,700 |
15 Jul 2024 | 93.60 | 96.95 | 93.12 | 95.49 | 95.49 | 2,640,000 |
12 Jul 2024 | 98.98 | 99.70 | 96.83 | 97.87 | 97.87 | 1,968,400 |
11 Jul 2024 | 98.36 | 100.20 | 96.91 | 97.95 | 97.95 | 2,705,800 |
10 Jul 2024 | 91.04 | 97.30 | 90.75 | 96.90 | 96.90 | 4,153,900 |
09 Jul 2024 | 96.85 | 98.02 | 90.32 | 90.47 | 90.47 | 6,421,000 |
08 Jul 2024 | 99.15 | 101.65 | 99.11 | 99.15 | 99.15 | 2,194,000 |
05 Jul 2024 | 98.78 | 100.34 | 97.11 | 98.35 | 98.35 | 2,229,800 |
03 Jul 2024 | 98.10 | 101.38 | 97.00 | 100.09 | 100.09 | 2,309,100 |
02 Jul 2024 | 98.81 | 102.56 | 96.00 | 97.06 | 97.06 | 4,115,200 |
01 Jul 2024 | 95.25 | 97.44 | 94.82 | 97.41 | 97.41 | 2,451,700 |
28 Jun 2024 | 96.50 | 96.60 | 93.54 | 95.52 | 95.52 | 4,489,200 |
27 Jun 2024 | 98.48 | 99.10 | 94.88 | 96.27 | 96.27 | 4,049,900 |
26 Jun 2024 | 95.52 | 100.63 | 95.03 | 100.28 | 100.28 | 4,847,600 |
25 Jun 2024 | 95.20 | 96.11 | 92.61 | 92.77 | 92.77 | 3,220,900 |
24 Jun 2024 | 93.55 | 96.53 | 93.19 | 96.40 | 96.40 | 3,280,600 |
21 Jun 2024 | 93.00 | 96.00 | 92.29 | 94.66 | 94.66 | 5,567,400 |
20 Jun 2024 | 97.70 | 97.99 | 93.73 | 93.79 | 93.79 | 5,663,800 |
18 Jun 2024 | 100.36 | 102.50 | 98.70 | 99.54 | 99.54 | 3,526,900 |
17 Jun 2024 | 102.74 | 104.16 | 98.95 | 100.63 | 100.63 | 4,291,400 |
14 Jun 2024 | 107.10 | 108.59 | 103.32 | 103.51 | 103.51 | 3,910,600 |
14 Jun 2024 | 0.4 Dividend | |||||
13 Jun 2024 | 111.60 | 113.29 | 107.67 | 108.23 | 107.83 | 4,262,400 |
12 Jun 2024 | 117.00 | 118.80 | 111.78 | 112.65 | 112.23 | 2,723,600 |
11 Jun 2024 | 113.54 | 114.16 | 112.14 | 113.97 | 113.55 | 1,957,100 |
10 Jun 2024 | 114.00 | 114.89 | 112.42 | 114.06 | 113.64 | 1,701,700 |
07 Jun 2024 | 116.78 | 117.56 | 114.23 | 114.94 | 114.52 | 2,056,800 |
06 Jun 2024 | 117.00 | 118.52 | 114.43 | 118.18 | 117.74 | 3,002,600 |
05 Jun 2024 | 119.06 | 120.28 | 117.48 | 118.65 | 118.21 | 1,645,800 |
04 Jun 2024 | 119.75 | 120.63 | 118.04 | 118.31 | 117.87 | 2,119,400 |
03 Jun 2024 | 124.84 | 124.84 | 119.79 | 120.89 | 120.44 | 2,123,800 |
31 May 2024 | 124.19 | 125.30 | 120.21 | 122.59 | 122.14 | 3,525,200 |
30 May 2024 | 123.57 | 125.94 | 123.32 | 123.78 | 123.32 | 1,557,400 |
29 May 2024 | 124.71 | 126.36 | 123.41 | 123.44 | 122.98 | 1,765,900 |
28 May 2024 | 128.28 | 129.50 | 125.90 | 127.76 | 127.29 | 2,105,200 |
24 May 2024 | 123.96 | 127.70 | 123.64 | 127.59 | 127.12 | 1,445,200 |
23 May 2024 | 126.76 | 126.76 | 122.67 | 122.95 | 122.50 | 1,754,400 |
22 May 2024 | 124.00 | 128.35 | 122.80 | 126.48 | 126.01 | 2,423,500 |
21 May 2024 | 128.83 | 130.80 | 126.64 | 126.64 | 126.17 | 1,655,300 |
20 May 2024 | 131.00 | 131.00 | 126.30 | 130.15 | 129.67 | 2,202,900 |
17 May 2024 | 129.67 | 134.75 | 129.25 | 131.12 | 130.64 | 2,283,300 |
16 May 2024 | 128.61 | 130.44 | 126.75 | 129.19 | 128.71 | 1,743,400 |
15 May 2024 | 137.26 | 137.50 | 126.65 | 127.57 | 127.10 | 3,929,700 |
14 May 2024 | 133.00 | 137.00 | 132.87 | 135.46 | 134.96 | 2,161,800 |
13 May 2024 | 131.11 | 134.29 | 130.47 | 131.51 | 131.02 | 1,562,500 |
10 May 2024 | 133.90 | 133.90 | 129.06 | 129.62 | 129.14 | 1,920,500 |
09 May 2024 | 131.21 | 133.89 | 129.50 | 133.55 | 133.06 | 1,963,900 |
08 May 2024 | 128.11 | 130.88 | 126.80 | 130.46 | 129.98 | 1,810,400 |
07 May 2024 | 130.35 | 135.75 | 130.01 | 131.55 | 131.06 | 2,429,600 |
06 May 2024 | 130.48 | 131.50 | 127.65 | 130.78 | 130.30 | 1,959,500 |
03 May 2024 | 128.10 | 130.93 | 127.38 | 128.10 | 127.63 | 2,600,100 |
02 May 2024 | 117.50 | 127.48 | 117.35 | 125.30 | 124.84 | 4,490,000 |
01 May 2024 | 120.52 | 123.06 | 117.74 | 119.00 | 118.56 | 2,700,200 |
30 Apr 2024 | 122.99 | 124.43 | 119.62 | 120.31 | 119.87 | 3,574,600 |
29 Apr 2024 | 122.50 | 125.89 | 122.19 | 125.73 | 125.27 | 3,866,300 |
26 Apr 2024 | 116.01 | 118.07 | 114.83 | 116.88 | 116.45 | 1,723,600 |
25 Apr 2024 | 113.53 | 115.53 | 111.05 | 114.98 | 114.56 | 1,421,100 |
24 Apr 2024 | 114.30 | 115.73 | 112.18 | 115.27 | 114.84 | 2,235,300 |
23 Apr 2024 | 111.25 | 115.93 | 110.28 | 114.21 | 113.79 | 1,782,700 |
22 Apr 2024 | 111.77 | 113.78 | 108.30 | 112.29 | 111.87 | 2,281,900 |
19 Apr 2024 | 111.68 | 114.75 | 111.27 | 112.15 | 111.74 | 1,975,700 |
18 Apr 2024 | 114.62 | 114.93 | 110.51 | 111.80 | 111.39 | 2,208,200 |
17 Apr 2024 | 115.35 | 117.91 | 114.33 | 114.39 | 113.97 | 2,080,400 |
16 Apr 2024 | 116.88 | 119.05 | 113.89 | 114.11 | 113.69 | 3,493,100 |
15 Apr 2024 | 123.66 | 124.74 | 119.90 | 120.50 | 120.05 | 1,943,500 |
12 Apr 2024 | 129.88 | 130.86 | 122.11 | 122.58 | 122.13 | 2,803,100 |
11 Apr 2024 | 129.29 | 130.83 | 125.10 | 130.31 | 129.83 | 3,169,600 |
10 Apr 2024 | 129.35 | 131.74 | 125.41 | 127.65 | 127.18 | 3,605,200 |
09 Apr 2024 | 132.92 | 133.72 | 127.38 | 129.16 | 128.68 | 3,003,500 |
08 Apr 2024 | 125.19 | 133.09 | 124.51 | 131.69 | 131.20 | 3,560,800 |
05 Apr 2024 | 120.24 | 123.74 | 119.64 | 123.45 | 122.99 | 1,900,800 |
04 Apr 2024 | 130.41 | 131.01 | 120.92 | 121.12 | 120.67 | 3,032,900 |
03 Apr 2024 | 127.29 | 129.99 | 125.40 | 128.87 | 128.39 | 1,946,300 |
02 Apr 2024 | 127.05 | 127.79 | 124.90 | 126.48 | 126.01 | 2,335,400 |
01 Apr 2024 | 132.00 | 132.80 | 126.88 | 129.18 | 128.70 | 2,088,100 |
28 Mar 2024 | 128.98 | 132.42 | 127.27 | 131.74 | 131.25 | 3,988,800 |
27 Mar 2024 | 119.65 | 129.02 | 119.64 | 128.80 | 128.32 | 4,722,600 |
26 Mar 2024 | 119.25 | 120.54 | 117.28 | 119.01 | 118.57 | 2,506,100 |
25 Mar 2024 | 120.58 | 122.23 | 118.25 | 118.35 | 117.91 | 2,129,300 |
22 Mar 2024 | 121.99 | 125.13 | 120.79 | 120.86 | 120.41 | 2,454,800 |
21 Mar 2024 | 125.85 | 127.57 | 124.12 | 124.86 | 124.40 | 2,350,900 |
20 Mar 2024 | 120.27 | 126.73 | 119.50 | 124.45 | 123.99 | 2,529,000 |
19 Mar 2024 | 121.50 | 123.36 | 120.25 | 120.54 | 120.09 | 2,326,600 |
18 Mar 2024 | 123.73 | 125.74 | 120.50 | 124.58 | 124.12 | 1,886,200 |
15 Mar 2024 | 119.00 | 123.00 | 116.77 | 122.14 | 121.69 | 3,203,000 |
14 Mar 2024 | 122.50 | 123.25 | 119.13 | 119.89 | 119.45 | 3,010,000 |
14 Mar 2024 | 0.4 Dividend | |||||
13 Mar 2024 | 122.88 | 126.90 | 122.22 | 125.79 | 124.93 | 2,176,900 |
12 Mar 2024 | 127.07 | 128.50 | 121.34 | 123.93 | 123.08 | 3,443,100 |
11 Mar 2024 | 119.37 | 125.84 | 119.37 | 124.75 | 123.89 | 4,130,100 |
08 Mar 2024 | 123.31 | 124.25 | 118.00 | 118.33 | 117.52 | 3,478,700 |
07 Mar 2024 | 119.05 | 123.29 | 118.29 | 122.66 | 121.82 | 4,235,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |