Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 97.00 | 98.00 | 97.00 | 97.50 | 97.50 | - |
25 Jul 2024 | 97.00 | 98.50 | 96.50 | 98.00 | 98.00 | - |
24 Jul 2024 | 97.50 | 98.50 | 97.50 | 97.50 | 97.50 | - |
23 Jul 2024 | 98.00 | 98.50 | 96.50 | 98.50 | 98.50 | - |
22 Jul 2024 | 95.00 | 97.50 | 95.00 | 97.50 | 97.50 | - |
19 Jul 2024 | 94.00 | 95.50 | 94.00 | 95.50 | 95.50 | - |
18 Jul 2024 | 95.00 | 96.00 | 94.00 | 94.00 | 94.00 | - |
17 Jul 2024 | 93.50 | 95.00 | 92.50 | 95.00 | 95.00 | - |
16 Jul 2024 | 90.00 | 93.00 | 90.00 | 92.50 | 92.50 | - |
15 Jul 2024 | 87.50 | 90.50 | 87.50 | 90.50 | 90.50 | - |
12 Jul 2024 | 87.00 | 87.50 | 87.00 | 87.00 | 87.00 | - |
11 Jul 2024 | 83.50 | 87.00 | 83.50 | 87.00 | 87.00 | - |
10 Jul 2024 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | - |
09 Jul 2024 | 81.00 | 82.50 | 80.50 | 82.00 | 82.00 | - |
08 Jul 2024 | 81.50 | 82.50 | 81.50 | 81.50 | 81.50 | - |
05 Jul 2024 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | - |
04 Jul 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
03 Jul 2024 | 85.50 | 85.50 | 84.00 | 84.00 | 84.00 | - |
02 Jul 2024 | 84.50 | 85.50 | 84.50 | 85.50 | 85.50 | - |
01 Jul 2024 | 85.00 | 85.50 | 84.50 | 85.00 | 85.00 | - |
28 Jun 2024 | 83.50 | 85.50 | 83.50 | 84.50 | 84.50 | - |
27 Jun 2024 | 83.00 | 83.00 | 82.50 | 83.00 | 83.00 | - |
26 Jun 2024 | 83.00 | 83.00 | 82.50 | 83.00 | 83.00 | - |
25 Jun 2024 | 84.00 | 84.00 | 82.50 | 82.50 | 82.50 | - |
24 Jun 2024 | 82.50 | 84.00 | 82.00 | 84.00 | 84.00 | - |
21 Jun 2024 | 83.00 | 83.50 | 82.50 | 82.50 | 82.50 | - |
20 Jun 2024 | 83.00 | 83.50 | 83.00 | 83.00 | 83.00 | - |
19 Jun 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - |
18 Jun 2024 | 83.00 | 83.50 | 82.50 | 83.50 | 83.50 | - |
17 Jun 2024 | 81.50 | 82.00 | 81.50 | 82.00 | 82.00 | - |
14 Jun 2024 | 82.00 | 82.00 | 81.50 | 82.00 | 82.00 | - |
13 Jun 2024 | 83.00 | 83.00 | 82.00 | 82.00 | 82.00 | - |
12 Jun 2024 | 81.00 | 84.00 | 81.00 | 82.50 | 82.50 | - |
11 Jun 2024 | 81.50 | 81.50 | 81.00 | 81.50 | 81.50 | - |
10 Jun 2024 | 83.00 | 83.50 | 81.50 | 82.00 | 82.00 | - |
07 Jun 2024 | 82.50 | 82.50 | 82.00 | 82.50 | 82.50 | - |
06 Jun 2024 | 81.00 | 82.50 | 81.00 | 81.50 | 81.50 | - |
05 Jun 2024 | 81.50 | 82.00 | 81.00 | 82.00 | 82.00 | - |
04 Jun 2024 | 82.50 | 82.50 | 81.00 | 81.50 | 81.50 | - |
03 Jun 2024 | 83.50 | 84.00 | 82.00 | 82.50 | 82.50 | - |
31 May 2024 | 83.00 | 83.50 | 82.50 | 83.50 | 83.50 | - |
30 May 2024 | 82.50 | 83.50 | 82.50 | 83.50 | 83.50 | - |
29 May 2024 | 83.50 | 83.50 | 82.00 | 83.00 | 83.00 | - |
28 May 2024 | 84.50 | 84.50 | 83.00 | 83.00 | 83.00 | - |
27 May 2024 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | - |
24 May 2024 | 84.50 | 84.50 | 84.00 | 84.00 | 84.00 | - |
23 May 2024 | 86.00 | 86.00 | 84.00 | 84.00 | 84.00 | - |
22 May 2024 | 87.00 | 87.00 | 85.50 | 85.50 | 85.50 | - |
21 May 2024 | 86.50 | 87.00 | 86.00 | 86.50 | 86.50 | - |
20 May 2024 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | - |
17 May 2024 | 87.50 | 88.00 | 87.50 | 87.50 | 87.50 | - |
16 May 2024 | 88.00 | 88.00 | 87.50 | 87.50 | 87.50 | - |
15 May 2024 | 87.50 | 88.50 | 86.00 | 87.50 | 87.50 | - |
14 May 2024 | 87.50 | 87.50 | 87.00 | 87.00 | 87.00 | - |
14 May 2024 | 0.55 Dividend | |||||
13 May 2024 | 87.50 | 87.50 | 87.00 | 87.50 | 86.95 | - |
10 May 2024 | 87.00 | 87.50 | 86.50 | 87.50 | 86.95 | - |
09 May 2024 | 86.50 | 86.50 | 86.00 | 86.00 | 85.46 | - |
08 May 2024 | 86.00 | 86.50 | 85.50 | 86.50 | 85.96 | - |
07 May 2024 | 86.00 | 86.50 | 86.00 | 86.50 | 85.96 | - |
06 May 2024 | 85.50 | 86.50 | 85.50 | 86.50 | 85.96 | - |
03 May 2024 | 86.00 | 86.00 | 85.00 | 85.50 | 84.96 | - |
02 May 2024 | 84.00 | 85.50 | 84.00 | 85.50 | 84.96 | - |
30 Apr 2024 | 84.00 | 84.00 | 83.50 | 84.00 | 83.47 | - |
29 Apr 2024 | 85.00 | 85.50 | 84.50 | 84.50 | 83.97 | - |
26 Apr 2024 | 84.00 | 85.00 | 83.50 | 85.00 | 84.47 | - |
25 Apr 2024 | 86.50 | 87.00 | 84.00 | 84.00 | 83.47 | - |
24 Apr 2024 | 85.00 | 87.00 | 84.50 | 86.50 | 85.96 | - |
23 Apr 2024 | 84.00 | 86.00 | 83.50 | 86.00 | 85.46 | - |
22 Apr 2024 | 82.50 | 84.00 | 82.00 | 84.00 | 83.47 | - |
19 Apr 2024 | 80.50 | 81.50 | 79.50 | 81.50 | 80.99 | - |
18 Apr 2024 | 80.00 | 80.50 | 79.50 | 80.00 | 79.50 | - |
17 Apr 2024 | 80.50 | 81.00 | 80.00 | 80.50 | 79.99 | - |
16 Apr 2024 | 81.00 | 81.50 | 80.50 | 80.50 | 79.99 | - |
15 Apr 2024 | 81.50 | 82.50 | 81.00 | 81.00 | 80.49 | - |
12 Apr 2024 | 82.00 | 82.50 | 81.50 | 81.50 | 80.99 | - |
11 Apr 2024 | 82.00 | 82.00 | 81.00 | 82.00 | 81.48 | - |
10 Apr 2024 | 85.00 | 85.50 | 81.50 | 81.50 | 80.99 | - |
09 Apr 2024 | 84.00 | 84.50 | 84.00 | 84.50 | 83.97 | - |
08 Apr 2024 | 82.50 | 84.00 | 82.50 | 84.00 | 83.47 | - |
05 Apr 2024 | 83.00 | 83.50 | 82.50 | 82.50 | 81.98 | - |
04 Apr 2024 | 82.00 | 84.00 | 82.00 | 83.00 | 82.48 | - |
03 Apr 2024 | 83.00 | 83.50 | 82.50 | 82.50 | 81.98 | - |
02 Apr 2024 | 85.00 | 85.00 | 83.00 | 83.50 | 82.98 | - |
28 Mar 2024 | 84.00 | 85.00 | 84.00 | 85.00 | 84.47 | - |
27 Mar 2024 | 81.00 | 83.50 | 81.00 | 83.50 | 82.98 | - |
26 Mar 2024 | 81.00 | 81.00 | 80.50 | 81.00 | 80.49 | - |
25 Mar 2024 | 81.50 | 82.00 | 81.00 | 81.00 | 80.49 | - |
22 Mar 2024 | 82.00 | 82.00 | 81.00 | 81.00 | 80.49 | - |
21 Mar 2024 | 81.50 | 83.00 | 81.50 | 82.00 | 81.48 | - |
20 Mar 2024 | 80.00 | 81.50 | 79.50 | 81.50 | 80.99 | - |
19 Mar 2024 | 79.50 | 80.50 | 79.50 | 79.50 | 79.00 | - |
18 Mar 2024 | 80.50 | 80.50 | 79.50 | 79.50 | 79.00 | - |
15 Mar 2024 | 79.00 | 80.50 | 79.00 | 80.50 | 79.99 | - |
14 Mar 2024 | 80.00 | 80.00 | 78.50 | 78.50 | 78.01 | - |
13 Mar 2024 | 79.00 | 79.50 | 79.00 | 79.00 | 78.50 | - |
12 Mar 2024 | 79.00 | 79.00 | 78.50 | 79.00 | 78.50 | - |
11 Mar 2024 | 79.50 | 79.50 | 79.00 | 79.00 | 78.50 | - |
08 Mar 2024 | 80.00 | 81.00 | 79.50 | 79.50 | 79.00 | - |
07 Mar 2024 | 81.00 | 81.50 | 80.00 | 80.00 | 79.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |