Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 79.28 | 79.81 | 79.21 | 79.72 | 79.72 | 115,400 |
25 Jul 2024 | 78.47 | 79.32 | 78.18 | 78.65 | 78.65 | 240,300 |
24 Jul 2024 | 79.80 | 79.96 | 79.07 | 79.13 | 79.13 | 219,700 |
23 Jul 2024 | 80.29 | 80.30 | 80.07 | 80.10 | 80.10 | 169,900 |
22 Jul 2024 | 80.47 | 80.61 | 80.24 | 80.61 | 80.61 | 177,700 |
19 Jul 2024 | 80.00 | 80.04 | 79.67 | 79.75 | 79.75 | 268,400 |
18 Jul 2024 | 81.32 | 81.32 | 80.08 | 80.20 | 80.20 | 414,300 |
17 Jul 2024 | 81.17 | 81.44 | 81.03 | 81.10 | 81.10 | 294,600 |
16 Jul 2024 | 81.07 | 81.63 | 80.90 | 81.63 | 81.63 | 220,900 |
15 Jul 2024 | 81.75 | 81.75 | 81.14 | 81.21 | 81.21 | 146,100 |
12 Jul 2024 | 81.62 | 82.23 | 81.62 | 81.96 | 81.96 | 177,200 |
11 Jul 2024 | 81.31 | 81.48 | 81.01 | 81.01 | 81.01 | 177,000 |
10 Jul 2024 | 80.38 | 80.88 | 80.33 | 80.84 | 80.84 | 177,600 |
09 Jul 2024 | 79.87 | 79.89 | 79.53 | 79.70 | 79.70 | 213,300 |
08 Jul 2024 | 80.42 | 80.53 | 79.98 | 80.02 | 80.02 | 203,300 |
05 Jul 2024 | 80.50 | 80.51 | 79.86 | 80.44 | 80.44 | 343,600 |
03 Jul 2024 | 79.55 | 79.90 | 79.48 | 79.87 | 79.87 | 144,400 |
02 Jul 2024 | 78.58 | 79.03 | 78.46 | 79.02 | 79.02 | 378,800 |
01 Jul 2024 | 79.09 | 79.40 | 78.64 | 78.88 | 78.88 | 504,300 |
28 Jun 2024 | 78.59 | 78.96 | 78.41 | 78.78 | 78.78 | 479,800 |
27 Jun 2024 | 78.69 | 78.87 | 78.44 | 78.67 | 78.67 | 185,500 |
26 Jun 2024 | 78.45 | 78.64 | 78.27 | 78.45 | 78.45 | 342,200 |
25 Jun 2024 | 78.85 | 79.18 | 78.72 | 79.06 | 79.06 | 231,200 |
24 Jun 2024 | 78.74 | 79.20 | 78.67 | 78.89 | 78.89 | 352,000 |
21 Jun 2024 | 78.25 | 78.27 | 77.90 | 78.24 | 78.24 | 391,300 |
20 Jun 2024 | 78.49 | 78.86 | 78.49 | 78.75 | 78.75 | 269,500 |
18 Jun 2024 | 78.41 | 78.80 | 78.37 | 78.74 | 78.74 | 358,300 |
17 Jun 2024 | 78.21 | 78.41 | 77.59 | 78.41 | 78.41 | 359,200 |
14 Jun 2024 | 77.92 | 78.14 | 77.57 | 78.08 | 78.08 | 557,600 |
13 Jun 2024 | 79.50 | 79.50 | 78.61 | 78.92 | 78.92 | 457,200 |
12 Jun 2024 | 80.38 | 80.62 | 79.92 | 80.00 | 80.00 | 225,400 |
11 Jun 2024 | 79.05 | 79.23 | 78.64 | 79.03 | 79.03 | 185,800 |
11 Jun 2024 | 1.457 Dividend | |||||
10 Jun 2024 | 81.01 | 81.56 | 80.82 | 81.48 | 80.02 | 192,700 |
07 Jun 2024 | 81.70 | 81.89 | 81.35 | 81.38 | 79.92 | 146,800 |
06 Jun 2024 | 82.10 | 82.40 | 82.08 | 82.36 | 80.89 | 163,700 |
05 Jun 2024 | 81.91 | 82.12 | 81.52 | 82.11 | 80.64 | 248,800 |
04 Jun 2024 | 81.53 | 81.64 | 81.18 | 81.52 | 80.06 | 233,000 |
03 Jun 2024 | 81.57 | 81.81 | 81.26 | 81.64 | 80.18 | 308,200 |
31 May 2024 | 81.19 | 81.43 | 80.75 | 81.38 | 79.92 | 247,700 |
30 May 2024 | 80.48 | 80.83 | 80.42 | 80.65 | 79.21 | 213,200 |
29 May 2024 | 80.15 | 80.33 | 79.90 | 80.00 | 78.57 | 186,500 |
28 May 2024 | 81.57 | 81.61 | 81.01 | 81.27 | 79.82 | 269,600 |
24 May 2024 | 81.03 | 81.41 | 81.00 | 81.33 | 79.88 | 188,500 |
23 May 2024 | 81.74 | 81.77 | 80.47 | 80.60 | 79.16 | 133,100 |
22 May 2024 | 81.26 | 81.33 | 80.81 | 81.06 | 79.61 | 201,800 |
21 May 2024 | 81.62 | 81.81 | 81.55 | 81.80 | 80.34 | 451,800 |
20 May 2024 | 81.88 | 82.11 | 81.87 | 81.94 | 80.47 | 98,800 |
17 May 2024 | 81.55 | 81.86 | 81.48 | 81.84 | 80.38 | 143,000 |
16 May 2024 | 81.94 | 81.95 | 81.53 | 81.55 | 80.09 | 141,300 |
15 May 2024 | 81.57 | 82.07 | 81.41 | 82.01 | 80.54 | 157,600 |
14 May 2024 | 80.93 | 81.20 | 80.85 | 81.18 | 79.73 | 139,500 |
13 May 2024 | 80.70 | 80.84 | 80.53 | 80.60 | 79.16 | 153,700 |
10 May 2024 | 80.72 | 80.80 | 80.53 | 80.59 | 79.15 | 144,600 |
09 May 2024 | 79.85 | 80.50 | 79.85 | 80.47 | 79.03 | 158,700 |
08 May 2024 | 79.61 | 79.88 | 79.56 | 79.86 | 78.43 | 213,400 |
07 May 2024 | 79.97 | 80.07 | 79.77 | 79.86 | 78.43 | 207,700 |
06 May 2024 | 79.49 | 79.72 | 79.46 | 79.72 | 78.29 | 226,100 |
03 May 2024 | 79.17 | 79.22 | 78.67 | 79.11 | 77.70 | 429,600 |
02 May 2024 | 78.12 | 78.46 | 77.73 | 78.33 | 76.93 | 188,200 |
01 May 2024 | 77.46 | 78.19 | 77.07 | 77.20 | 75.82 | 429,700 |
30 Apr 2024 | 78.19 | 78.35 | 77.35 | 77.35 | 75.97 | 298,400 |
29 Apr 2024 | 78.34 | 78.58 | 78.22 | 78.48 | 77.08 | 656,400 |
26 Apr 2024 | 77.90 | 78.20 | 77.84 | 78.04 | 76.64 | 452,600 |
25 Apr 2024 | 76.74 | 77.62 | 76.61 | 77.49 | 76.10 | 298,400 |
24 Apr 2024 | 78.11 | 78.11 | 77.50 | 77.78 | 76.39 | 240,500 |
23 Apr 2024 | 77.42 | 78.12 | 77.41 | 78.01 | 76.62 | 444,300 |
22 Apr 2024 | 76.73 | 77.45 | 76.67 | 77.21 | 75.83 | 628,700 |
19 Apr 2024 | 76.32 | 76.57 | 76.06 | 76.27 | 74.91 | 251,500 |
18 Apr 2024 | 76.40 | 76.75 | 76.13 | 76.22 | 74.86 | 290,400 |
17 Apr 2024 | 76.82 | 76.82 | 76.09 | 76.42 | 75.05 | 206,300 |
16 Apr 2024 | 76.56 | 76.73 | 76.17 | 76.39 | 75.02 | 240,500 |
15 Apr 2024 | 78.25 | 78.33 | 76.98 | 77.10 | 75.72 | 241,600 |
12 Apr 2024 | 77.91 | 78.17 | 77.27 | 77.33 | 75.95 | 287,300 |
11 Apr 2024 | 78.71 | 78.74 | 77.79 | 78.63 | 77.22 | 221,900 |
10 Apr 2024 | 78.32 | 78.70 | 78.13 | 78.36 | 76.96 | 382,500 |
09 Apr 2024 | 79.79 | 80.03 | 79.11 | 79.50 | 78.08 | 207,200 |
08 Apr 2024 | 79.52 | 79.65 | 79.37 | 79.49 | 78.07 | 593,700 |
05 Apr 2024 | 78.79 | 79.32 | 78.69 | 79.12 | 77.71 | 199,300 |
04 Apr 2024 | 80.12 | 80.12 | 78.82 | 78.83 | 77.42 | 280,600 |
03 Apr 2024 | 78.96 | 79.64 | 78.87 | 79.54 | 78.12 | 294,400 |
02 Apr 2024 | 79.05 | 79.05 | 78.77 | 79.01 | 77.60 | 396,500 |
01 Apr 2024 | 79.84 | 80.01 | 79.43 | 79.57 | 78.15 | 694,200 |
28 Mar 2024 | 79.86 | 80.10 | 79.74 | 79.91 | 78.48 | 784,400 |
27 Mar 2024 | 79.92 | 80.20 | 79.79 | 80.18 | 78.75 | 298,600 |
26 Mar 2024 | 80.12 | 80.12 | 79.69 | 79.72 | 78.29 | 712,200 |
25 Mar 2024 | 79.56 | 79.87 | 79.45 | 79.61 | 78.19 | 267,100 |
22 Mar 2024 | 79.88 | 79.89 | 79.65 | 79.75 | 78.32 | 272,200 |
21 Mar 2024 | 79.93 | 80.06 | 79.81 | 79.89 | 78.46 | 295,400 |
20 Mar 2024 | 78.99 | 79.93 | 78.98 | 79.91 | 78.48 | 169,100 |
19 Mar 2024 | 78.92 | 79.25 | 78.72 | 79.05 | 77.64 | 181,900 |
18 Mar 2024 | 79.14 | 79.17 | 78.86 | 78.93 | 77.52 | 273,900 |
15 Mar 2024 | 79.11 | 79.17 | 78.71 | 78.94 | 77.53 | 375,500 |
14 Mar 2024 | 79.51 | 79.51 | 78.63 | 78.98 | 77.57 | 322,500 |
13 Mar 2024 | 79.39 | 79.67 | 79.38 | 79.51 | 78.09 | 252,100 |
12 Mar 2024 | 78.88 | 79.48 | 78.64 | 79.43 | 78.01 | 300,700 |
11 Mar 2024 | 78.80 | 78.88 | 78.48 | 78.88 | 77.47 | 253,100 |
08 Mar 2024 | 79.80 | 79.87 | 79.15 | 79.27 | 77.85 | 496,700 |
07 Mar 2024 | 79.11 | 79.64 | 79.11 | 79.55 | 78.13 | 449,400 |
06 Mar 2024 | 78.44 | 78.74 | 78.30 | 78.54 | 77.14 | 167,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |