Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 104.86 | 105.89 | 104.04 | 104.19 | 104.19 | 6,599,600 |
25 Jul 2024 | 102.08 | 104.19 | 101.85 | 103.56 | 103.56 | 5,582,300 |
24 Jul 2024 | 102.86 | 104.00 | 101.75 | 101.97 | 101.97 | 7,967,400 |
23 Jul 2024 | 102.45 | 104.17 | 102.18 | 103.50 | 103.50 | 7,400,600 |
22 Jul 2024 | 102.47 | 103.23 | 101.95 | 102.44 | 102.44 | 8,931,200 |
19 Jul 2024 | 104.71 | 104.72 | 101.73 | 102.09 | 102.09 | 12,555,900 |
18 Jul 2024 | 106.53 | 107.63 | 104.33 | 104.81 | 104.81 | 9,130,700 |
17 Jul 2024 | 105.09 | 107.71 | 104.53 | 106.96 | 106.96 | 11,412,000 |
16 Jul 2024 | 104.13 | 109.11 | 102.81 | 106.22 | 106.22 | 16,716,400 |
15 Jul 2024 | 103.94 | 106.53 | 103.24 | 105.26 | 105.26 | 10,093,900 |
12 Jul 2024 | 105.00 | 105.82 | 103.97 | 104.09 | 104.09 | 7,060,600 |
11 Jul 2024 | 104.25 | 105.29 | 103.94 | 104.64 | 104.64 | 7,761,000 |
10 Jul 2024 | 102.51 | 103.51 | 102.06 | 103.46 | 103.46 | 5,619,000 |
09 Jul 2024 | 100.60 | 102.90 | 99.98 | 102.61 | 102.61 | 7,113,600 |
08 Jul 2024 | 99.83 | 101.27 | 99.83 | 100.59 | 100.59 | 3,884,400 |
05 Jul 2024 | 100.10 | 100.11 | 98.91 | 99.59 | 99.59 | 3,633,200 |
03 Jul 2024 | 99.93 | 100.60 | 99.50 | 100.20 | 100.20 | 3,112,000 |
02 Jul 2024 | 98.97 | 99.80 | 98.62 | 99.65 | 99.65 | 5,570,900 |
01 Jul 2024 | 97.52 | 99.38 | 97.44 | 99.16 | 99.16 | 7,420,600 |
28 Jun 2024 | 96.74 | 97.32 | 96.16 | 97.19 | 97.19 | 9,058,800 |
27 Jun 2024 | 96.08 | 96.34 | 95.17 | 95.77 | 95.77 | 5,437,800 |
26 Jun 2024 | 97.38 | 97.68 | 96.08 | 96.89 | 96.89 | 6,514,200 |
25 Jun 2024 | 96.79 | 98.34 | 96.68 | 97.80 | 97.80 | 7,468,700 |
24 Jun 2024 | 96.73 | 97.66 | 96.18 | 97.10 | 97.10 | 8,418,200 |
21 Jun 2024 | 97.32 | 97.36 | 95.89 | 96.16 | 96.16 | 10,983,300 |
20 Jun 2024 | 97.64 | 98.03 | 97.11 | 97.44 | 97.44 | 3,956,800 |
18 Jun 2024 | 97.02 | 97.69 | 96.81 | 97.57 | 97.57 | 4,558,400 |
17 Jun 2024 | 95.01 | 97.19 | 94.68 | 97.04 | 97.04 | 4,874,100 |
14 Jun 2024 | 94.39 | 95.52 | 93.99 | 95.50 | 95.50 | 3,406,600 |
13 Jun 2024 | 95.50 | 95.55 | 94.61 | 95.21 | 95.21 | 3,955,900 |
12 Jun 2024 | 97.32 | 97.89 | 95.60 | 95.65 | 95.65 | 5,435,700 |
11 Jun 2024 | 96.46 | 96.46 | 94.73 | 95.43 | 95.43 | 5,330,000 |
10 Jun 2024 | 96.62 | 96.83 | 95.41 | 96.39 | 96.39 | 4,566,000 |
07 Jun 2024 | 96.12 | 97.68 | 95.93 | 97.14 | 97.14 | 4,018,400 |
06 Jun 2024 | 96.48 | 97.45 | 96.26 | 96.85 | 96.85 | 4,741,200 |
05 Jun 2024 | 96.84 | 97.61 | 96.50 | 96.66 | 96.66 | 4,499,700 |
04 Jun 2024 | 96.25 | 97.55 | 95.67 | 96.58 | 96.58 | 5,409,600 |
03 Jun 2024 | 98.16 | 98.16 | 96.53 | 97.41 | 97.41 | 5,671,200 |
31 May 2024 | 97.33 | 97.96 | 96.40 | 97.84 | 97.84 | 7,155,500 |
30 May 2024 | 97.69 | 97.81 | 96.59 | 97.23 | 97.23 | 4,548,800 |
29 May 2024 | 97.37 | 97.70 | 96.47 | 97.27 | 97.27 | 4,679,600 |
28 May 2024 | 98.43 | 99.46 | 98.40 | 98.67 | 98.67 | 5,541,600 |
24 May 2024 | 99.45 | 99.91 | 98.81 | 98.97 | 98.97 | 3,550,500 |
23 May 2024 | 100.38 | 100.56 | 98.48 | 98.92 | 98.92 | 5,594,500 |
22 May 2024 | 101.28 | 102.52 | 100.17 | 100.74 | 100.74 | 5,194,300 |
21 May 2024 | 100.31 | 103.25 | 100.15 | 101.53 | 101.53 | 8,337,100 |
20 May 2024 | 100.05 | 100.89 | 99.38 | 100.33 | 100.33 | 5,690,200 |
17 May 2024 | 99.90 | 100.30 | 99.30 | 100.22 | 100.22 | 4,690,800 |
16 May 2024 | 100.15 | 100.41 | 99.45 | 99.58 | 99.58 | 4,339,300 |
15 May 2024 | 100.04 | 100.98 | 99.99 | 100.52 | 100.52 | 6,938,500 |
14 May 2024 | 99.00 | 100.18 | 98.77 | 99.38 | 99.38 | 6,216,600 |
13 May 2024 | 98.75 | 98.97 | 98.42 | 98.56 | 98.56 | 5,379,000 |
10 May 2024 | 98.74 | 98.99 | 97.63 | 98.28 | 98.28 | 6,118,400 |
09 May 2024 | 95.59 | 98.26 | 95.59 | 98.11 | 98.11 | 6,766,700 |
08 May 2024 | 95.43 | 96.05 | 95.10 | 95.64 | 95.64 | 4,662,600 |
07 May 2024 | 94.92 | 95.93 | 94.71 | 95.79 | 95.79 | 7,418,000 |
06 May 2024 | 94.56 | 94.91 | 93.70 | 94.79 | 94.79 | 5,105,100 |
03 May 2024 | 93.34 | 94.42 | 93.28 | 93.64 | 93.64 | 5,043,500 |
02 May 2024 | 92.54 | 92.92 | 91.60 | 92.65 | 92.65 | 4,449,200 |
01 May 2024 | 91.28 | 92.48 | 90.73 | 91.54 | 91.54 | 4,713,600 |
30 Apr 2024 | 91.60 | 91.83 | 90.55 | 90.84 | 90.84 | 5,860,000 |
29 Apr 2024 | 91.33 | 92.81 | 91.33 | 92.11 | 92.11 | 4,416,100 |
29 Apr 2024 | 0.85 Dividend | |||||
26 Apr 2024 | 92.50 | 93.31 | 92.40 | 92.83 | 91.98 | 4,606,100 |
25 Apr 2024 | 93.00 | 93.65 | 91.65 | 92.56 | 91.71 | 6,770,600 |
24 Apr 2024 | 93.11 | 94.07 | 93.03 | 93.85 | 92.99 | 5,100,900 |
23 Apr 2024 | 92.16 | 94.05 | 92.16 | 93.76 | 92.90 | 6,393,900 |
22 Apr 2024 | 91.11 | 92.66 | 90.71 | 92.09 | 91.25 | 7,294,400 |
19 Apr 2024 | 90.36 | 91.62 | 90.36 | 90.66 | 89.83 | 8,134,700 |
18 Apr 2024 | 90.66 | 91.11 | 89.74 | 90.26 | 89.43 | 6,752,000 |
17 Apr 2024 | 90.13 | 91.44 | 89.67 | 90.08 | 89.26 | 9,544,600 |
16 Apr 2024 | 90.71 | 91.10 | 88.00 | 89.14 | 88.32 | 18,291,600 |
15 Apr 2024 | 87.80 | 89.13 | 85.49 | 86.99 | 86.19 | 9,553,900 |
12 Apr 2024 | 85.80 | 86.81 | 85.12 | 86.19 | 85.40 | 12,789,000 |
11 Apr 2024 | 91.72 | 91.80 | 85.01 | 86.84 | 86.04 | 24,631,800 |
10 Apr 2024 | 92.27 | 92.89 | 91.18 | 91.65 | 90.81 | 5,994,200 |
09 Apr 2024 | 93.61 | 94.14 | 92.83 | 94.08 | 93.22 | 4,952,400 |
08 Apr 2024 | 93.00 | 93.40 | 92.20 | 93.21 | 92.36 | 4,601,900 |
05 Apr 2024 | 92.25 | 93.29 | 91.61 | 92.47 | 91.62 | 4,654,800 |
04 Apr 2024 | 94.20 | 94.74 | 91.86 | 92.28 | 91.44 | 5,466,100 |
03 Apr 2024 | 92.95 | 94.30 | 92.75 | 93.00 | 92.15 | 4,821,100 |
02 Apr 2024 | 92.90 | 93.77 | 92.54 | 92.71 | 91.86 | 5,245,400 |
01 Apr 2024 | 94.16 | 94.44 | 93.17 | 93.53 | 92.67 | 3,416,000 |
28 Mar 2024 | 93.75 | 94.73 | 93.45 | 94.16 | 93.30 | 6,707,700 |
27 Mar 2024 | 92.03 | 93.54 | 91.91 | 93.50 | 92.64 | 6,394,500 |
26 Mar 2024 | 91.42 | 91.91 | 90.94 | 91.28 | 90.44 | 4,211,900 |
25 Mar 2024 | 91.77 | 92.55 | 90.99 | 91.14 | 90.31 | 3,670,400 |
22 Mar 2024 | 93.52 | 93.86 | 91.74 | 91.95 | 91.11 | 5,907,200 |
21 Mar 2024 | 91.96 | 94.36 | 91.96 | 93.40 | 92.54 | 13,659,900 |
20 Mar 2024 | 88.05 | 91.48 | 87.91 | 91.35 | 90.51 | 10,811,700 |
19 Mar 2024 | 88.00 | 89.09 | 87.86 | 88.42 | 87.61 | 8,546,400 |
18 Mar 2024 | 88.36 | 88.70 | 87.70 | 87.96 | 87.15 | 5,960,000 |
15 Mar 2024 | 88.48 | 89.35 | 88.17 | 88.38 | 87.57 | 20,361,800 |
14 Mar 2024 | 89.00 | 89.40 | 88.26 | 89.10 | 88.28 | 9,235,300 |
13 Mar 2024 | 87.45 | 90.24 | 87.25 | 89.35 | 88.53 | 10,345,800 |
12 Mar 2024 | 87.24 | 87.76 | 86.60 | 87.05 | 86.25 | 5,110,900 |
11 Mar 2024 | 86.82 | 87.25 | 85.84 | 86.94 | 86.14 | 4,737,200 |
08 Mar 2024 | 86.62 | 88.32 | 86.42 | 87.04 | 86.24 | 9,686,500 |
07 Mar 2024 | 86.08 | 87.12 | 85.64 | 86.14 | 85.35 | 9,145,700 |
06 Mar 2024 | 86.77 | 87.95 | 84.43 | 85.66 | 84.88 | 25,614,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |