Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 92.60 | 93.15 | 91.25 | 92.85 | 92.85 | 2,170,606 |
25 Jul 2024 | 91.70 | 92.80 | 90.25 | 91.35 | 91.35 | 3,278,213 |
24 Jul 2024 | 92.55 | 94.90 | 90.60 | 91.10 | 91.10 | 3,044,525 |
23 Jul 2024 | 94.30 | 96.80 | 92.80 | 93.50 | 93.50 | 2,866,019 |
22 Jul 2024 | 95.00 | 96.10 | 94.46 | 94.70 | 94.70 | 1,328,995 |
19 Jul 2024 | 95.20 | 97.25 | 90.10 | 94.75 | 94.75 | 1,191,352 |
18 Jul 2024 | 95.80 | 97.55 | 94.05 | 96.05 | 96.05 | 2,396,802 |
17 Jul 2024 | 95.50 | 96.30 | 93.85 | 95.65 | 95.65 | 2,398,198 |
16 Jul 2024 | 97.50 | 97.50 | 95.35 | 95.75 | 95.75 | 2,242,241 |
15 Jul 2024 | 95.55 | 96.95 | 95.25 | 96.25 | 96.25 | 2,469,305 |
12 Jul 2024 | 95.50 | 96.45 | 95.15 | 96.30 | 96.30 | 2,503,037 |
11 Jul 2024 | 96.25 | 96.25 | 94.30 | 96.05 | 96.05 | 1,788,561 |
10 Jul 2024 | 91.55 | 94.85 | 91.55 | 94.50 | 94.50 | 2,455,042 |
09 Jul 2024 | 93.00 | 93.55 | 91.40 | 92.20 | 92.20 | 3,788,440 |
08 Jul 2024 | 91.80 | 94.50 | 91.60 | 92.65 | 92.65 | 3,055,007 |
05 Jul 2024 | 92.25 | 95.30 | 91.30 | 94.20 | 94.20 | 5,096,336 |
04 Jul 2024 | 96.50 | 98.25 | 92.45 | 93.10 | 93.10 | 1,685,337 |
04 Jul 2024 | 1.725 Dividend | |||||
03 Jul 2024 | 92.25 | 95.05 | 91.20 | 94.65 | 92.93 | 6,257,112 |
02 Jul 2024 | 92.55 | 96.85 | 91.15 | 91.80 | 90.13 | 4,038,999 |
01 Jul 2024 | 93.90 | 94.95 | 92.55 | 92.75 | 91.06 | 2,720,942 |
28 Jun 2024 | 90.80 | 94.15 | 90.10 | 91.75 | 90.08 | 2,717,895 |
27 Jun 2024 | 93.00 | 93.00 | 90.39 | 90.40 | 88.75 | 1,826,194 |
26 Jun 2024 | 91.50 | 92.25 | 89.95 | 90.55 | 88.90 | 3,861,213 |
25 Jun 2024 | 96.00 | 96.00 | 91.35 | 91.55 | 89.88 | 1,981,643 |
24 Jun 2024 | 90.50 | 92.80 | 90.50 | 92.30 | 90.62 | 1,149,836 |
21 Jun 2024 | 90.50 | 92.00 | 90.50 | 91.25 | 89.59 | 10,619,534 |
20 Jun 2024 | 90.00 | 91.85 | 90.00 | 91.70 | 90.03 | 1,941,972 |
19 Jun 2024 | 91.50 | 91.80 | 90.35 | 90.75 | 89.10 | 2,271,662 |
18 Jun 2024 | 91.30 | 91.90 | 90.70 | 91.85 | 90.18 | 1,875,833 |
17 Jun 2024 | 89.70 | 91.95 | 89.50 | 90.90 | 89.24 | 2,306,174 |
14 Jun 2024 | 91.45 | 93.85 | 90.55 | 91.20 | 89.54 | 1,295,038 |
13 Jun 2024 | 94.35 | 94.35 | 89.95 | 91.15 | 89.49 | 1,650,031 |
12 Jun 2024 | 89.80 | 93.40 | 89.80 | 91.90 | 90.23 | 2,896,362 |
11 Jun 2024 | 93.10 | 93.75 | 89.90 | 90.60 | 88.95 | 4,153,313 |
10 Jun 2024 | 90.55 | 93.85 | 90.40 | 91.00 | 89.34 | 2,009,387 |
07 Jun 2024 | 93.20 | 96.95 | 91.40 | 91.40 | 89.73 | 1,753,238 |
06 Jun 2024 | 93.00 | 96.90 | 92.72 | 93.40 | 91.70 | 2,631,797 |
05 Jun 2024 | 94.20 | 96.60 | 92.95 | 94.40 | 92.68 | 1,883,877 |
04 Jun 2024 | 92.20 | 95.35 | 91.45 | 94.00 | 92.29 | 4,054,091 |
03 Jun 2024 | 97.00 | 97.30 | 93.80 | 95.40 | 93.66 | 2,970,852 |
31 May 2024 | 94.35 | 94.45 | 91.90 | 93.25 | 91.55 | 3,929,984 |
30 May 2024 | 91.00 | 94.35 | 91.00 | 94.05 | 92.34 | 2,658,906 |
29 May 2024 | 92.00 | 94.95 | 91.28 | 91.60 | 89.93 | 2,949,407 |
28 May 2024 | 92.75 | 93.90 | 92.10 | 92.10 | 90.42 | 2,494,992 |
24 May 2024 | 90.80 | 96.30 | 90.80 | 92.30 | 90.62 | 1,845,056 |
23 May 2024 | 93.50 | 93.95 | 90.45 | 91.65 | 89.98 | 3,326,483 |
22 May 2024 | 94.05 | 96.00 | 92.46 | 93.30 | 91.60 | 4,052,273 |
21 May 2024 | 95.00 | 97.95 | 94.25 | 94.75 | 93.02 | 2,486,071 |
20 May 2024 | 97.00 | 98.00 | 94.85 | 94.85 | 93.12 | 2,331,442 |
17 May 2024 | 97.00 | 98.50 | 95.75 | 95.80 | 94.05 | 2,190,833 |
16 May 2024 | 97.10 | 97.90 | 96.05 | 97.40 | 95.62 | 1,791,773 |
15 May 2024 | 96.00 | 98.30 | 94.45 | 97.05 | 95.28 | 7,074,851 |
14 May 2024 | 95.50 | 97.65 | 95.35 | 96.30 | 94.54 | 2,485,676 |
13 May 2024 | 96.35 | 98.70 | 95.55 | 95.70 | 93.96 | 2,081,469 |
10 May 2024 | 97.20 | 97.75 | 95.80 | 95.80 | 94.05 | 2,496,842 |
09 May 2024 | 96.85 | 97.45 | 96.00 | 97.00 | 95.23 | 1,639,842 |
08 May 2024 | 95.80 | 98.70 | 95.15 | 96.50 | 94.74 | 2,821,872 |
07 May 2024 | 95.25 | 96.35 | 94.70 | 96.35 | 94.59 | 3,293,323 |
03 May 2024 | 93.40 | 95.65 | 93.15 | 94.45 | 92.73 | 2,212,523 |
02 May 2024 | 92.45 | 93.60 | 90.35 | 93.35 | 91.65 | 2,780,969 |
01 May 2024 | 91.15 | 93.40 | 90.30 | 91.65 | 89.98 | 1,875,329 |
30 Apr 2024 | 91.70 | 93.25 | 91.35 | 91.75 | 90.08 | 3,335,405 |
29 Apr 2024 | 91.75 | 97.90 | 90.05 | 92.50 | 90.81 | 2,370,830 |
26 Apr 2024 | 91.10 | 94.00 | 90.60 | 91.85 | 90.18 | 2,618,035 |
25 Apr 2024 | 90.20 | 92.10 | 89.05 | 91.00 | 89.34 | 4,430,126 |
24 Apr 2024 | 93.20 | 94.15 | 90.55 | 90.55 | 88.90 | 3,610,234 |
23 Apr 2024 | 94.15 | 94.15 | 92.30 | 93.00 | 91.31 | 8,485,944 |
22 Apr 2024 | 94.00 | 94.00 | 91.10 | 93.00 | 91.31 | 3,328,146 |
19 Apr 2024 | 91.50 | 92.15 | 90.75 | 91.85 | 90.18 | 2,080,328 |
18 Apr 2024 | 89.35 | 93.40 | 89.25 | 91.55 | 89.88 | 2,729,432 |
17 Apr 2024 | 89.55 | 93.95 | 89.50 | 90.25 | 88.61 | 4,251,653 |
16 Apr 2024 | 91.10 | 92.50 | 89.85 | 89.90 | 88.26 | 2,960,957 |
15 Apr 2024 | 92.80 | 94.66 | 92.10 | 92.45 | 90.77 | 2,958,302 |
12 Apr 2024 | 95.00 | 95.00 | 91.25 | 92.80 | 91.11 | 3,749,180 |
11 Apr 2024 | 95.00 | 95.00 | 90.55 | 92.75 | 91.06 | 3,939,863 |
10 Apr 2024 | 93.35 | 94.40 | 91.00 | 91.65 | 89.98 | 7,618,684 |
09 Apr 2024 | 89.05 | 93.35 | 89.05 | 92.35 | 90.67 | 3,428,090 |
08 Apr 2024 | 90.55 | 93.50 | 89.00 | 91.60 | 89.93 | 4,131,206 |
05 Apr 2024 | 92.70 | 96.00 | 90.25 | 90.25 | 88.61 | 4,963,518 |
04 Apr 2024 | 92.65 | 93.50 | 91.20 | 92.70 | 91.01 | 3,396,444 |
03 Apr 2024 | 90.05 | 93.00 | 90.05 | 92.00 | 90.32 | 6,584,165 |
02 Apr 2024 | 96.00 | 96.00 | 91.35 | 91.35 | 89.69 | 5,043,117 |
28 Mar 2024 | 92.50 | 94.65 | 92.50 | 93.75 | 92.04 | 3,286,775 |
28 Mar 2024 | 1.725 Dividend | |||||
27 Mar 2024 | 94.50 | 95.35 | 93.80 | 95.00 | 91.58 | 2,841,445 |
26 Mar 2024 | 94.80 | 95.90 | 92.95 | 94.35 | 90.95 | 5,244,133 |
25 Mar 2024 | 94.65 | 95.50 | 93.55 | 95.35 | 91.91 | 7,307,838 |
22 Mar 2024 | 96.10 | 96.10 | 92.85 | 95.15 | 91.72 | 9,003,244 |
21 Mar 2024 | 94.00 | 94.80 | 93.10 | 93.55 | 90.18 | 4,444,871 |
20 Mar 2024 | 91.20 | 93.70 | 91.20 | 92.70 | 89.36 | 3,280,983 |
19 Mar 2024 | 91.15 | 92.59 | 90.50 | 91.20 | 87.91 | 3,506,428 |
18 Mar 2024 | 90.00 | 91.77 | 90.00 | 91.15 | 87.86 | 3,256,396 |
15 Mar 2024 | 92.00 | 92.05 | 90.40 | 90.90 | 87.62 | 7,405,201 |
14 Mar 2024 | 91.25 | 92.55 | 90.45 | 91.00 | 87.72 | 3,121,584 |
13 Mar 2024 | 92.00 | 94.20 | 91.55 | 91.90 | 88.59 | 3,655,467 |
12 Mar 2024 | 92.00 | 93.27 | 92.00 | 92.45 | 89.12 | 2,793,151 |
11 Mar 2024 | 91.60 | 93.60 | 91.20 | 92.60 | 89.26 | 2,857,564 |
08 Mar 2024 | 92.00 | 93.64 | 90.05 | 92.05 | 88.73 | 3,402,381 |
07 Mar 2024 | 94.50 | 94.50 | 90.10 | 91.35 | 88.06 | 5,783,203 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |