Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 93.17 | 94.22 | 92.99 | 93.37 | 93.37 | 1,160,400 |
25 Jul 2024 | 91.81 | 93.39 | 91.78 | 91.84 | 91.84 | 985,500 |
24 Jul 2024 | 91.18 | 92.78 | 91.18 | 92.41 | 92.41 | 998,700 |
23 Jul 2024 | 90.23 | 91.01 | 89.98 | 90.93 | 90.93 | 584,100 |
22 Jul 2024 | 90.79 | 90.93 | 90.00 | 90.80 | 90.80 | 667,100 |
19 Jul 2024 | 89.90 | 90.34 | 89.88 | 90.01 | 90.01 | 584,600 |
18 Jul 2024 | 90.69 | 90.69 | 89.35 | 90.00 | 90.00 | 881,300 |
17 Jul 2024 | 88.90 | 90.67 | 88.79 | 90.00 | 90.00 | 946,100 |
16 Jul 2024 | 89.40 | 90.32 | 89.38 | 90.26 | 90.26 | 1,446,600 |
15 Jul 2024 | 90.98 | 91.58 | 89.94 | 89.96 | 89.96 | 1,578,200 |
12 Jul 2024 | 90.80 | 92.58 | 90.70 | 91.74 | 91.74 | 853,000 |
11 Jul 2024 | 89.78 | 90.80 | 89.64 | 90.54 | 90.54 | 1,282,100 |
10 Jul 2024 | 88.45 | 88.78 | 87.79 | 88.68 | 88.68 | 1,105,400 |
09 Jul 2024 | 89.80 | 89.80 | 88.88 | 88.99 | 88.99 | 578,100 |
08 Jul 2024 | 90.26 | 90.40 | 89.36 | 89.55 | 89.55 | 612,000 |
05 Jul 2024 | 89.88 | 90.00 | 88.71 | 89.45 | 89.45 | 734,700 |
03 Jul 2024 | 89.00 | 89.00 | 87.82 | 88.13 | 88.13 | 440,700 |
02 Jul 2024 | 87.97 | 88.92 | 87.95 | 88.79 | 88.79 | 383,100 |
01 Jul 2024 | 89.23 | 89.46 | 87.80 | 88.07 | 88.07 | 827,300 |
28 Jun 2024 | 89.21 | 89.41 | 88.75 | 89.08 | 89.08 | 686,100 |
27 Jun 2024 | 89.77 | 90.02 | 89.39 | 89.71 | 89.71 | 567,000 |
26 Jun 2024 | 88.58 | 89.70 | 88.40 | 89.68 | 89.68 | 677,200 |
25 Jun 2024 | 89.00 | 89.97 | 88.71 | 89.80 | 89.80 | 680,400 |
24 Jun 2024 | 90.12 | 90.64 | 89.74 | 89.92 | 89.92 | 650,200 |
21 Jun 2024 | 89.00 | 89.53 | 88.69 | 89.12 | 89.12 | 707,400 |
20 Jun 2024 | 88.65 | 89.98 | 88.43 | 89.44 | 89.44 | 833,000 |
18 Jun 2024 | 88.77 | 89.50 | 88.68 | 89.33 | 89.33 | 575,900 |
17 Jun 2024 | 88.76 | 88.92 | 87.82 | 88.45 | 88.45 | 847,000 |
14 Jun 2024 | 90.55 | 90.77 | 89.85 | 90.68 | 90.68 | 1,126,500 |
13 Jun 2024 | 92.24 | 92.29 | 90.94 | 91.35 | 91.35 | 514,200 |
12 Jun 2024 | 91.77 | 92.65 | 91.62 | 92.26 | 92.26 | 1,220,000 |
11 Jun 2024 | 90.33 | 90.93 | 89.94 | 90.63 | 90.63 | 581,500 |
10 Jun 2024 | 90.93 | 91.60 | 90.65 | 91.44 | 91.44 | 443,300 |
07 Jun 2024 | 91.47 | 92.11 | 91.36 | 91.38 | 91.38 | 870,400 |
06 Jun 2024 | 91.58 | 92.27 | 91.30 | 92.02 | 92.02 | 1,077,100 |
05 Jun 2024 | 90.56 | 91.31 | 90.15 | 91.26 | 91.26 | 514,700 |
04 Jun 2024 | 90.00 | 90.51 | 89.49 | 90.41 | 90.41 | 621,900 |
03 Jun 2024 | 88.86 | 89.67 | 88.62 | 89.64 | 89.64 | 710,900 |
31 May 2024 | 88.99 | 89.71 | 88.66 | 89.13 | 89.13 | 1,008,400 |
30 May 2024 | 88.34 | 88.84 | 88.04 | 88.35 | 88.35 | 854,300 |
29 May 2024 | 87.70 | 87.90 | 87.11 | 87.37 | 87.37 | 1,046,500 |
28 May 2024 | 89.68 | 89.80 | 88.11 | 88.23 | 88.23 | 827,700 |
24 May 2024 | 89.66 | 89.97 | 89.34 | 89.43 | 89.43 | 631,200 |
23 May 2024 | 91.00 | 91.08 | 89.60 | 89.76 | 89.76 | 807,400 |
22 May 2024 | 90.43 | 90.90 | 90.10 | 90.75 | 90.75 | 733,000 |
21 May 2024 | 88.90 | 88.90 | 88.08 | 88.70 | 88.70 | 985,400 |
20 May 2024 | 88.66 | 89.52 | 87.96 | 88.10 | 88.10 | 666,200 |
17 May 2024 | 88.22 | 89.07 | 87.86 | 88.83 | 88.83 | 633,700 |
16 May 2024 | 89.74 | 89.87 | 88.87 | 89.06 | 89.06 | 600,900 |
15 May 2024 | 89.90 | 90.00 | 89.05 | 89.97 | 89.97 | 1,461,400 |
14 May 2024 | 88.66 | 89.32 | 87.30 | 89.28 | 89.28 | 1,955,900 |
14 May 2024 | 0.264 Dividend | |||||
13 May 2024 | 82.13 | 82.73 | 80.86 | 80.92 | 80.66 | 1,527,400 |
10 May 2024 | 81.13 | 82.08 | 80.97 | 82.01 | 81.74 | 1,193,800 |
09 May 2024 | 80.63 | 81.72 | 80.63 | 81.46 | 81.19 | 671,500 |
08 May 2024 | 80.56 | 80.78 | 79.63 | 80.35 | 80.09 | 667,800 |
07 May 2024 | 79.90 | 81.18 | 79.90 | 80.97 | 80.71 | 946,700 |
06 May 2024 | 80.14 | 80.51 | 79.80 | 80.41 | 80.15 | 611,200 |
03 May 2024 | 79.58 | 80.08 | 79.36 | 79.57 | 79.31 | 594,700 |
02 May 2024 | 78.37 | 78.75 | 77.76 | 78.42 | 78.16 | 432,200 |
01 May 2024 | 77.61 | 79.65 | 77.58 | 78.53 | 78.27 | 525,900 |
30 Apr 2024 | 77.81 | 78.02 | 77.54 | 77.58 | 77.33 | 541,800 |
29 Apr 2024 | 79.21 | 79.52 | 78.59 | 78.72 | 78.46 | 686,500 |
26 Apr 2024 | 78.32 | 79.00 | 78.30 | 78.77 | 78.51 | 1,115,900 |
25 Apr 2024 | 78.36 | 79.00 | 78.00 | 78.84 | 78.58 | 915,900 |
24 Apr 2024 | 80.28 | 80.28 | 79.50 | 79.57 | 79.31 | 853,700 |
23 Apr 2024 | 81.20 | 81.43 | 80.74 | 80.76 | 80.50 | 940,700 |
22 Apr 2024 | 80.53 | 81.00 | 79.92 | 80.61 | 80.35 | 521,600 |
19 Apr 2024 | 79.42 | 79.76 | 79.02 | 79.55 | 79.29 | 1,067,500 |
18 Apr 2024 | 79.09 | 79.26 | 78.28 | 78.47 | 78.21 | 757,100 |
17 Apr 2024 | 79.93 | 79.95 | 78.82 | 79.00 | 78.74 | 1,163,800 |
16 Apr 2024 | 80.40 | 80.40 | 79.24 | 79.61 | 79.35 | 1,073,300 |
15 Apr 2024 | 82.17 | 82.47 | 80.97 | 81.09 | 80.83 | 701,900 |
12 Apr 2024 | 82.00 | 82.16 | 80.65 | 81.28 | 81.01 | 966,700 |
11 Apr 2024 | 82.60 | 82.68 | 81.68 | 82.31 | 82.04 | 693,900 |
10 Apr 2024 | 82.01 | 82.65 | 81.90 | 82.19 | 81.92 | 904,000 |
09 Apr 2024 | 82.90 | 83.29 | 82.22 | 82.68 | 82.41 | 962,100 |
08 Apr 2024 | 84.90 | 84.96 | 83.76 | 83.83 | 83.56 | 845,500 |
05 Apr 2024 | 83.71 | 84.95 | 83.54 | 84.80 | 84.52 | 987,900 |
04 Apr 2024 | 83.56 | 84.46 | 83.51 | 83.61 | 83.34 | 1,296,600 |
03 Apr 2024 | 81.80 | 84.12 | 81.80 | 84.08 | 83.81 | 1,129,900 |
02 Apr 2024 | 81.68 | 81.90 | 81.35 | 81.70 | 81.43 | 517,600 |
01 Apr 2024 | 83.32 | 83.52 | 81.88 | 82.02 | 81.75 | 437,700 |
28 Mar 2024 | 82.88 | 83.71 | 82.67 | 83.29 | 83.02 | 649,000 |
27 Mar 2024 | 83.39 | 83.62 | 82.93 | 83.28 | 83.01 | 825,900 |
26 Mar 2024 | 82.50 | 82.86 | 82.45 | 82.63 | 82.36 | 757,200 |
25 Mar 2024 | 83.60 | 83.85 | 82.94 | 82.97 | 82.70 | 588,900 |
22 Mar 2024 | 83.83 | 83.86 | 83.23 | 83.61 | 83.34 | 428,900 |
21 Mar 2024 | 84.09 | 84.44 | 83.85 | 83.91 | 83.64 | 783,700 |
20 Mar 2024 | 84.29 | 84.83 | 83.96 | 84.60 | 84.32 | 829,100 |
19 Mar 2024 | 84.47 | 84.83 | 84.08 | 84.73 | 84.45 | 979,700 |
18 Mar 2024 | 84.50 | 84.92 | 84.11 | 84.13 | 83.86 | 688,500 |
15 Mar 2024 | 85.86 | 86.14 | 84.97 | 84.98 | 84.70 | 1,007,900 |
14 Mar 2024 | 87.24 | 87.29 | 85.61 | 85.92 | 85.64 | 1,808,000 |
13 Mar 2024 | 87.74 | 88.11 | 87.29 | 87.33 | 87.05 | 1,919,800 |
12 Mar 2024 | 87.79 | 88.22 | 87.48 | 88.13 | 87.84 | 735,900 |
11 Mar 2024 | 87.70 | 88.23 | 87.28 | 88.15 | 87.86 | 762,900 |
08 Mar 2024 | 87.32 | 88.03 | 86.91 | 87.28 | 87.00 | 893,800 |
07 Mar 2024 | 86.79 | 87.15 | 86.49 | 86.92 | 86.64 | 730,000 |
06 Mar 2024 | 85.44 | 86.48 | 85.44 | 85.75 | 85.47 | 554,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |