Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 110.04 | 110.67 | 109.67 | 110.32 | 110.32 | 858,800 |
25 Jul 2024 | 109.38 | 110.51 | 109.36 | 109.93 | 109.93 | 1,248,400 |
24 Jul 2024 | 108.25 | 109.79 | 108.15 | 109.29 | 109.29 | 2,212,300 |
23 Jul 2024 | 108.12 | 108.15 | 107.23 | 107.70 | 107.70 | 1,319,500 |
22 Jul 2024 | 107.96 | 108.75 | 107.59 | 108.73 | 108.73 | 1,468,900 |
19 Jul 2024 | 106.35 | 106.53 | 105.72 | 106.13 | 106.13 | 1,683,200 |
18 Jul 2024 | 107.81 | 108.29 | 106.67 | 107.22 | 107.22 | 3,461,100 |
17 Jul 2024 | 111.18 | 112.33 | 111.00 | 111.80 | 111.80 | 1,792,700 |
16 Jul 2024 | 110.03 | 110.62 | 110.01 | 110.53 | 110.53 | 1,142,000 |
15 Jul 2024 | 112.04 | 112.04 | 110.23 | 110.33 | 110.33 | 1,350,900 |
12 Jul 2024 | 112.23 | 112.48 | 111.60 | 111.70 | 111.70 | 1,612,900 |
11 Jul 2024 | 111.30 | 111.71 | 110.37 | 110.50 | 110.50 | 1,997,800 |
10 Jul 2024 | 108.29 | 109.95 | 108.22 | 109.94 | 109.94 | 1,253,700 |
09 Jul 2024 | 108.88 | 108.88 | 107.82 | 108.23 | 108.23 | 1,530,600 |
08 Jul 2024 | 108.68 | 108.79 | 107.87 | 108.06 | 108.06 | 1,426,600 |
05 Jul 2024 | 108.18 | 108.22 | 107.27 | 108.13 | 108.13 | 1,465,900 |
03 Jul 2024 | 106.57 | 107.03 | 106.51 | 106.78 | 106.78 | 516,200 |
02 Jul 2024 | 106.32 | 106.68 | 105.90 | 106.44 | 106.44 | 1,211,300 |
01 Jul 2024 | 106.58 | 107.62 | 106.30 | 106.54 | 106.54 | 1,194,200 |
28 Jun 2024 | 106.75 | 107.12 | 106.24 | 106.46 | 106.46 | 1,516,900 |
27 Jun 2024 | 106.65 | 106.78 | 106.11 | 106.55 | 106.55 | 1,268,700 |
26 Jun 2024 | 106.76 | 107.34 | 106.53 | 107.07 | 107.07 | 1,547,200 |
25 Jun 2024 | 107.22 | 107.40 | 106.79 | 107.37 | 107.37 | 819,400 |
24 Jun 2024 | 107.47 | 107.67 | 106.91 | 106.95 | 106.95 | 1,551,200 |
21 Jun 2024 | 105.39 | 105.71 | 104.44 | 105.22 | 105.22 | 1,302,100 |
20 Jun 2024 | 104.66 | 105.85 | 104.40 | 105.74 | 105.74 | 1,285,700 |
18 Jun 2024 | 105.33 | 105.57 | 104.86 | 104.94 | 104.94 | 1,051,800 |
17 Jun 2024 | 104.44 | 105.16 | 104.23 | 104.93 | 104.93 | 997,100 |
14 Jun 2024 | 106.66 | 106.77 | 104.95 | 105.72 | 105.72 | 2,565,100 |
13 Jun 2024 | 105.78 | 106.19 | 104.94 | 106.02 | 106.02 | 1,077,600 |
12 Jun 2024 | 106.33 | 106.37 | 105.52 | 105.55 | 105.55 | 1,939,000 |
11 Jun 2024 | 104.98 | 104.98 | 104.21 | 104.51 | 104.51 | 1,523,000 |
10 Jun 2024 | 105.07 | 105.46 | 104.78 | 105.40 | 105.40 | 1,255,800 |
07 Jun 2024 | 106.20 | 106.22 | 105.26 | 105.33 | 105.33 | 849,700 |
06 Jun 2024 | 105.68 | 106.46 | 105.65 | 106.13 | 106.13 | 1,031,400 |
05 Jun 2024 | 105.47 | 105.59 | 105.06 | 105.36 | 105.36 | 1,109,100 |
04 Jun 2024 | 103.82 | 104.95 | 103.51 | 104.92 | 104.92 | 1,685,700 |
03 Jun 2024 | 103.23 | 103.70 | 102.72 | 102.76 | 102.76 | 1,594,300 |
31 May 2024 | 102.14 | 103.37 | 101.95 | 103.13 | 103.13 | 1,981,400 |
30 May 2024 | 100.34 | 101.01 | 100.34 | 100.70 | 100.70 | 1,258,100 |
29 May 2024 | 99.35 | 99.52 | 98.91 | 99.36 | 99.36 | 1,108,400 |
28 May 2024 | 100.26 | 100.33 | 99.45 | 99.68 | 99.68 | 1,033,500 |
24 May 2024 | 100.29 | 100.78 | 100.07 | 100.53 | 100.53 | 1,177,500 |
23 May 2024 | 101.93 | 101.97 | 101.00 | 101.11 | 101.11 | 932,600 |
22 May 2024 | 101.81 | 102.04 | 101.63 | 101.96 | 101.96 | 1,051,700 |
21 May 2024 | 102.80 | 103.13 | 102.76 | 102.84 | 102.84 | 882,100 |
20 May 2024 | 102.70 | 103.00 | 102.28 | 102.84 | 102.84 | 984,700 |
17 May 2024 | 102.87 | 102.93 | 102.50 | 102.57 | 102.57 | 781,500 |
16 May 2024 | 102.50 | 102.77 | 102.13 | 102.69 | 102.69 | 812,000 |
15 May 2024 | 103.25 | 103.55 | 102.96 | 103.22 | 103.22 | 1,058,300 |
14 May 2024 | 102.77 | 103.39 | 102.72 | 103.31 | 103.31 | 1,951,100 |
13 May 2024 | 102.44 | 102.69 | 102.15 | 102.26 | 102.26 | 1,101,800 |
10 May 2024 | 101.13 | 102.14 | 101.04 | 102.10 | 102.10 | 1,843,400 |
09 May 2024 | 99.72 | 100.29 | 99.44 | 100.21 | 100.21 | 1,384,400 |
08 May 2024 | 99.65 | 99.78 | 99.26 | 99.60 | 99.60 | 1,153,300 |
07 May 2024 | 98.60 | 99.19 | 98.54 | 99.07 | 99.07 | 1,159,700 |
06 May 2024 | 97.50 | 97.83 | 97.11 | 97.73 | 97.73 | 1,180,800 |
03 May 2024 | 97.75 | 97.91 | 97.07 | 97.27 | 97.27 | 1,045,700 |
02 May 2024 | 97.21 | 97.47 | 96.85 | 97.34 | 97.34 | 1,426,100 |
01 May 2024 | 96.97 | 97.87 | 96.72 | 97.50 | 97.50 | 1,284,200 |
30 Apr 2024 | 97.08 | 97.82 | 96.92 | 97.13 | 97.13 | 1,630,700 |
29 Apr 2024 | 97.76 | 97.91 | 96.86 | 97.09 | 97.09 | 2,144,400 |
26 Apr 2024 | 97.76 | 98.22 | 97.44 | 97.44 | 97.44 | 1,562,800 |
25 Apr 2024 | 98.63 | 99.24 | 98.26 | 99.06 | 99.06 | 2,421,300 |
24 Apr 2024 | 98.50 | 98.55 | 97.41 | 98.35 | 98.35 | 2,473,000 |
23 Apr 2024 | 98.74 | 99.50 | 97.03 | 97.28 | 97.28 | 3,837,400 |
22 Apr 2024 | 94.76 | 96.03 | 94.72 | 95.12 | 95.12 | 2,447,800 |
19 Apr 2024 | 93.20 | 94.50 | 93.15 | 94.36 | 94.36 | 2,338,300 |
18 Apr 2024 | 92.85 | 92.93 | 92.35 | 92.57 | 92.57 | 1,054,600 |
17 Apr 2024 | 93.63 | 93.78 | 92.87 | 93.08 | 93.08 | 1,168,700 |
16 Apr 2024 | 92.85 | 93.37 | 92.64 | 93.20 | 93.20 | 1,914,800 |
15 Apr 2024 | 94.20 | 94.97 | 94.11 | 94.41 | 94.41 | 1,501,000 |
12 Apr 2024 | 94.99 | 95.05 | 93.41 | 93.52 | 93.52 | 2,099,600 |
11 Apr 2024 | 94.87 | 94.91 | 93.75 | 94.34 | 94.34 | 1,623,300 |
10 Apr 2024 | 94.57 | 94.67 | 94.04 | 94.38 | 94.38 | 2,399,100 |
09 Apr 2024 | 95.67 | 95.90 | 95.39 | 95.81 | 95.81 | 1,375,900 |
08 Apr 2024 | 95.74 | 96.15 | 95.25 | 95.48 | 95.48 | 1,535,100 |
05 Apr 2024 | 95.30 | 95.93 | 95.13 | 95.79 | 95.79 | 1,915,800 |
04 Apr 2024 | 97.25 | 98.21 | 96.54 | 96.89 | 96.89 | 2,544,700 |
03 Apr 2024 | 94.45 | 94.88 | 94.18 | 94.37 | 94.37 | 1,168,900 |
02 Apr 2024 | 94.64 | 94.64 | 93.92 | 94.41 | 94.41 | 1,468,600 |
01 Apr 2024 | 96.83 | 97.06 | 95.45 | 95.87 | 95.87 | 1,258,600 |
28 Mar 2024 | 96.28 | 97.20 | 96.15 | 96.73 | 96.73 | 1,524,700 |
27 Mar 2024 | 95.50 | 95.90 | 95.27 | 95.88 | 95.88 | 2,432,100 |
26 Mar 2024 | 95.50 | 95.56 | 95.07 | 95.27 | 95.27 | 944,200 |
25 Mar 2024 | 96.15 | 96.29 | 95.73 | 95.73 | 95.73 | 3,641,800 |
22 Mar 2024 | 96.24 | 96.51 | 96.08 | 96.23 | 96.23 | 657,600 |
21 Mar 2024 | 96.40 | 96.79 | 96.04 | 96.08 | 96.08 | 943,800 |
20 Mar 2024 | 95.72 | 96.15 | 95.25 | 96.05 | 96.05 | 934,900 |
19 Mar 2024 | 96.18 | 96.50 | 95.90 | 96.32 | 96.32 | 1,221,400 |
18 Mar 2024 | 96.95 | 97.02 | 95.91 | 95.92 | 95.92 | 1,223,900 |
15 Mar 2024 | 98.18 | 98.32 | 96.69 | 97.27 | 97.27 | 1,541,100 |
14 Mar 2024 | 98.41 | 98.48 | 97.82 | 98.13 | 98.13 | 834,400 |
13 Mar 2024 | 99.70 | 99.79 | 98.86 | 99.00 | 99.00 | 916,000 |
12 Mar 2024 | 99.80 | 100.03 | 99.33 | 99.77 | 99.77 | 1,495,900 |
11 Mar 2024 | 101.05 | 101.81 | 100.53 | 101.37 | 101.37 | 1,592,200 |
08 Mar 2024 | 100.01 | 100.87 | 99.97 | 100.71 | 100.71 | 888,400 |
07 Mar 2024 | 100.50 | 100.63 | 99.57 | 99.93 | 99.93 | 1,497,300 |
07 Mar 2024 | 3.777 Dividend | |||||
06 Mar 2024 | 102.30 | 103.03 | 102.25 | 102.64 | 98.86 | 1,245,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |