Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 89.58 | 90.12 | 88.54 | 89.47 | 89.47 | 1,379,100 |
25 Jul 2024 | 90.51 | 91.61 | 89.27 | 89.41 | 89.41 | 1,765,000 |
24 Jul 2024 | 90.65 | 91.49 | 89.65 | 90.21 | 90.21 | 1,160,300 |
23 Jul 2024 | 89.04 | 91.09 | 88.60 | 90.63 | 90.63 | 1,254,600 |
22 Jul 2024 | 90.62 | 91.36 | 89.69 | 90.19 | 90.19 | 1,549,400 |
19 Jul 2024 | 87.63 | 88.90 | 86.79 | 88.86 | 88.86 | 1,400,300 |
18 Jul 2024 | 88.70 | 89.81 | 86.96 | 87.40 | 87.40 | 1,457,200 |
17 Jul 2024 | 87.09 | 89.00 | 86.54 | 88.97 | 88.97 | 1,279,700 |
16 Jul 2024 | 87.17 | 89.11 | 87.17 | 87.74 | 87.74 | 1,606,800 |
15 Jul 2024 | 87.10 | 87.35 | 86.02 | 87.03 | 87.03 | 1,755,500 |
12 Jul 2024 | 86.89 | 87.55 | 86.22 | 86.76 | 86.76 | 1,702,400 |
11 Jul 2024 | 85.89 | 87.13 | 85.47 | 86.37 | 86.37 | 1,084,800 |
10 Jul 2024 | 87.01 | 87.01 | 84.24 | 85.44 | 85.44 | 1,653,700 |
09 Jul 2024 | 87.67 | 87.90 | 86.41 | 86.55 | 86.55 | 1,388,700 |
08 Jul 2024 | 86.70 | 87.19 | 85.71 | 86.62 | 86.62 | 1,043,200 |
05 Jul 2024 | 86.24 | 87.60 | 85.51 | 86.49 | 86.49 | 1,430,300 |
03 Jul 2024 | 86.55 | 87.82 | 86.40 | 87.51 | 87.51 | 799,700 |
02 Jul 2024 | 86.79 | 87.30 | 86.03 | 86.15 | 86.15 | 1,396,100 |
01 Jul 2024 | 88.31 | 88.88 | 86.55 | 86.81 | 86.81 | 907,300 |
28 Jun 2024 | 88.22 | 88.65 | 87.27 | 88.12 | 88.12 | 3,426,300 |
27 Jun 2024 | 89.12 | 89.56 | 87.48 | 87.73 | 87.73 | 1,087,500 |
26 Jun 2024 | 89.00 | 90.08 | 88.75 | 89.26 | 89.26 | 1,751,400 |
25 Jun 2024 | 89.02 | 90.24 | 88.28 | 89.50 | 89.50 | 1,478,500 |
24 Jun 2024 | 87.13 | 89.07 | 86.65 | 88.49 | 88.49 | 1,310,300 |
21 Jun 2024 | 87.53 | 88.24 | 86.46 | 86.79 | 86.79 | 4,337,400 |
20 Jun 2024 | 85.32 | 87.67 | 85.32 | 87.49 | 87.49 | 1,773,300 |
18 Jun 2024 | 85.95 | 87.51 | 85.54 | 85.67 | 85.67 | 1,211,400 |
17 Jun 2024 | 83.60 | 86.01 | 83.23 | 85.80 | 85.80 | 1,252,200 |
14 Jun 2024 | 84.24 | 84.24 | 82.16 | 83.60 | 83.60 | 1,009,400 |
13 Jun 2024 | 84.48 | 84.72 | 83.41 | 84.52 | 84.52 | 818,600 |
12 Jun 2024 | 85.26 | 86.10 | 84.37 | 84.79 | 84.79 | 772,600 |
11 Jun 2024 | 84.85 | 84.95 | 84.00 | 84.45 | 84.45 | 1,172,300 |
10 Jun 2024 | 86.52 | 86.77 | 85.22 | 85.59 | 85.59 | 1,321,000 |
07 Jun 2024 | 86.59 | 88.61 | 86.35 | 86.98 | 86.98 | 1,538,100 |
07 Jun 2024 | 0.61 Dividend | |||||
06 Jun 2024 | 88.20 | 88.34 | 87.27 | 87.83 | 87.22 | 1,023,900 |
05 Jun 2024 | 86.25 | 87.70 | 85.87 | 87.64 | 87.03 | 1,066,500 |
04 Jun 2024 | 87.00 | 87.21 | 85.81 | 85.99 | 85.39 | 1,143,300 |
03 Jun 2024 | 86.77 | 87.99 | 86.66 | 87.11 | 86.50 | 1,295,500 |
31 May 2024 | 85.20 | 86.57 | 84.85 | 86.37 | 85.77 | 6,564,000 |
30 May 2024 | 84.02 | 85.16 | 83.38 | 84.89 | 84.30 | 1,389,700 |
29 May 2024 | 85.23 | 85.39 | 83.91 | 83.99 | 83.41 | 1,411,200 |
28 May 2024 | 86.59 | 86.74 | 85.07 | 86.03 | 85.43 | 2,035,500 |
24 May 2024 | 84.79 | 86.85 | 84.79 | 86.72 | 86.12 | 2,141,600 |
23 May 2024 | 84.01 | 85.59 | 83.85 | 84.60 | 84.01 | 2,228,300 |
22 May 2024 | 82.03 | 84.51 | 81.39 | 84.34 | 83.75 | 2,018,200 |
21 May 2024 | 84.29 | 84.48 | 82.37 | 82.60 | 82.03 | 1,234,600 |
20 May 2024 | 84.11 | 84.69 | 83.45 | 84.53 | 83.94 | 1,268,100 |
17 May 2024 | 83.22 | 84.56 | 83.08 | 84.11 | 83.53 | 1,625,400 |
16 May 2024 | 83.20 | 83.46 | 81.67 | 83.15 | 82.57 | 1,334,000 |
15 May 2024 | 84.23 | 84.23 | 82.04 | 83.35 | 82.77 | 1,832,700 |
14 May 2024 | 84.98 | 86.39 | 83.86 | 83.87 | 83.29 | 1,465,200 |
13 May 2024 | 82.96 | 84.68 | 82.72 | 84.47 | 83.88 | 1,283,100 |
10 May 2024 | 81.80 | 82.83 | 81.36 | 82.72 | 82.15 | 1,289,800 |
09 May 2024 | 81.23 | 81.95 | 80.41 | 81.26 | 80.70 | 1,013,300 |
08 May 2024 | 79.42 | 81.04 | 79.05 | 80.97 | 80.41 | 1,192,800 |
07 May 2024 | 78.91 | 79.90 | 78.16 | 79.53 | 78.98 | 1,399,600 |
06 May 2024 | 81.93 | 82.10 | 78.65 | 78.75 | 78.20 | 2,101,200 |
03 May 2024 | 81.22 | 81.67 | 79.88 | 81.20 | 80.64 | 2,545,800 |
02 May 2024 | 81.00 | 85.00 | 79.60 | 80.93 | 80.37 | 6,430,400 |
01 May 2024 | 70.95 | 72.83 | 70.41 | 72.09 | 71.59 | 2,855,900 |
30 Apr 2024 | 71.55 | 71.76 | 70.16 | 71.00 | 70.51 | 3,140,500 |
29 Apr 2024 | 70.28 | 71.80 | 70.26 | 71.70 | 71.20 | 1,640,700 |
26 Apr 2024 | 70.06 | 70.80 | 69.69 | 70.22 | 69.73 | 1,026,300 |
25 Apr 2024 | 71.20 | 71.58 | 69.70 | 70.26 | 69.77 | 2,364,300 |
24 Apr 2024 | 69.84 | 70.98 | 69.66 | 70.94 | 70.45 | 1,136,000 |
23 Apr 2024 | 70.29 | 71.61 | 70.28 | 70.35 | 69.86 | 843,200 |
22 Apr 2024 | 71.66 | 71.89 | 70.53 | 70.76 | 70.27 | 1,344,600 |
19 Apr 2024 | 70.07 | 71.55 | 69.92 | 71.22 | 70.73 | 1,570,600 |
18 Apr 2024 | 69.25 | 69.94 | 68.98 | 69.87 | 69.38 | 1,685,900 |
17 Apr 2024 | 66.08 | 68.87 | 65.00 | 68.81 | 68.33 | 2,071,400 |
16 Apr 2024 | 68.83 | 68.83 | 67.35 | 67.89 | 67.42 | 1,643,000 |
15 Apr 2024 | 70.53 | 70.76 | 68.47 | 69.01 | 68.53 | 1,285,700 |
12 Apr 2024 | 71.72 | 71.72 | 70.39 | 70.48 | 69.99 | 743,300 |
11 Apr 2024 | 72.70 | 73.53 | 72.02 | 72.15 | 71.65 | 945,700 |
10 Apr 2024 | 72.20 | 72.68 | 71.01 | 72.01 | 71.51 | 1,055,600 |
09 Apr 2024 | 71.54 | 73.02 | 71.54 | 72.93 | 72.42 | 1,049,600 |
08 Apr 2024 | 70.86 | 72.56 | 70.80 | 72.06 | 71.56 | 1,004,700 |
05 Apr 2024 | 71.41 | 71.97 | 71.07 | 71.18 | 70.69 | 1,034,700 |
04 Apr 2024 | 71.72 | 73.00 | 71.46 | 71.68 | 71.18 | 881,300 |
03 Apr 2024 | 72.78 | 73.13 | 71.67 | 71.77 | 71.27 | 852,200 |
02 Apr 2024 | 73.38 | 73.40 | 72.04 | 72.22 | 71.72 | 1,165,700 |
01 Apr 2024 | 74.73 | 75.19 | 73.10 | 73.34 | 72.83 | 1,324,700 |
28 Mar 2024 | 75.07 | 76.28 | 74.47 | 76.14 | 75.61 | 1,461,700 |
27 Mar 2024 | 72.42 | 74.55 | 72.42 | 74.32 | 73.80 | 1,185,200 |
26 Mar 2024 | 74.92 | 75.01 | 72.82 | 72.83 | 72.32 | 1,683,000 |
25 Mar 2024 | 74.86 | 74.95 | 73.89 | 74.82 | 74.30 | 2,006,100 |
22 Mar 2024 | 75.01 | 75.33 | 74.09 | 74.47 | 73.95 | 981,100 |
21 Mar 2024 | 73.82 | 74.43 | 72.76 | 74.35 | 73.83 | 1,352,000 |
20 Mar 2024 | 73.83 | 73.97 | 72.92 | 73.95 | 73.44 | 1,146,800 |
19 Mar 2024 | 73.61 | 74.53 | 73.00 | 74.06 | 73.55 | 1,748,800 |
18 Mar 2024 | 74.28 | 74.40 | 73.22 | 73.38 | 72.87 | 1,794,600 |
15 Mar 2024 | 74.46 | 75.87 | 73.91 | 73.94 | 73.43 | 10,532,600 |
14 Mar 2024 | 74.93 | 75.10 | 73.42 | 74.90 | 74.38 | 2,175,100 |
13 Mar 2024 | 75.39 | 77.42 | 75.26 | 75.31 | 74.79 | 1,794,900 |
12 Mar 2024 | 74.87 | 75.92 | 74.66 | 75.68 | 75.15 | 1,391,600 |
11 Mar 2024 | 72.82 | 75.39 | 72.82 | 75.00 | 74.48 | 1,802,200 |
08 Mar 2024 | 72.82 | 73.25 | 72.29 | 72.45 | 71.95 | 1,066,000 |
07 Mar 2024 | 72.07 | 72.74 | 71.54 | 72.61 | 72.11 | 1,576,900 |
06 Mar 2024 | 72.57 | 74.32 | 71.36 | 71.96 | 71.46 | 2,525,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |