Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 97.49 | 97.59 | 95.50 | 96.82 | 96.82 | 1,406,329 |
25 Jul 2024 | 95.81 | 98.20 | 95.57 | 97.49 | 97.49 | 2,592,218 |
24 Jul 2024 | 92.52 | 93.62 | 91.36 | 93.57 | 93.57 | 1,039,805 |
23 Jul 2024 | 93.38 | 93.65 | 92.47 | 92.79 | 92.79 | 1,128,912 |
22 Jul 2024 | 93.20 | 94.33 | 92.79 | 93.50 | 93.50 | 1,602,353 |
19 Jul 2024 | 92.16 | 92.72 | 91.36 | 92.36 | 92.36 | 1,575,437 |
18 Jul 2024 | 92.52 | 92.97 | 92.02 | 92.26 | 92.26 | 965,984 |
17 Jul 2024 | 91.61 | 92.29 | 90.73 | 92.02 | 92.02 | 1,396,778 |
16 Jul 2024 | 91.97 | 92.56 | 91.57 | 91.92 | 91.92 | 1,060,667 |
15 Jul 2024 | 93.91 | 94.26 | 92.42 | 92.43 | 92.43 | 1,014,293 |
12 Jul 2024 | 94.47 | 94.91 | 93.82 | 94.40 | 94.40 | 1,368,186 |
11 Jul 2024 | 94.00 | 94.81 | 93.78 | 93.81 | 93.81 | 1,211,596 |
10 Jul 2024 | 92.24 | 93.71 | 92.00 | 93.55 | 93.55 | 1,665,730 |
09 Jul 2024 | 92.44 | 92.92 | 91.59 | 92.03 | 92.03 | 1,582,221 |
08 Jul 2024 | 91.08 | 92.89 | 91.03 | 92.10 | 92.10 | 1,533,479 |
05 Jul 2024 | 91.24 | 91.56 | 90.53 | 90.94 | 90.94 | 1,024,381 |
04 Jul 2024 | 90.48 | 91.08 | 90.08 | 91.00 | 91.00 | 851,243 |
03 Jul 2024 | 90.89 | 91.00 | 89.77 | 90.23 | 90.23 | 1,538,011 |
02 Jul 2024 | 91.66 | 91.67 | 90.44 | 90.44 | 90.44 | 1,598,990 |
01 Jul 2024 | 91.34 | 92.29 | 90.82 | 91.85 | 91.85 | 1,424,077 |
28 Jun 2024 | 90.23 | 90.59 | 89.73 | 89.94 | 89.94 | 1,473,473 |
27 Jun 2024 | 89.75 | 90.46 | 89.64 | 89.86 | 89.86 | 1,522,407 |
26 Jun 2024 | 92.56 | 92.71 | 90.28 | 90.79 | 90.79 | 2,291,841 |
25 Jun 2024 | 90.79 | 91.22 | 90.25 | 90.87 | 90.87 | 1,526,460 |
24 Jun 2024 | 88.04 | 90.79 | 87.53 | 90.36 | 90.36 | 2,067,170 |
21 Jun 2024 | 87.64 | 88.78 | 87.14 | 87.62 | 87.62 | 5,019,503 |
20 Jun 2024 | 87.02 | 88.11 | 86.71 | 88.11 | 88.11 | 1,373,951 |
19 Jun 2024 | 88.00 | 88.24 | 86.82 | 86.82 | 86.82 | 1,116,660 |
18 Jun 2024 | 87.93 | 88.69 | 87.35 | 88.51 | 88.51 | 1,427,286 |
17 Jun 2024 | 86.85 | 87.78 | 85.94 | 87.67 | 87.67 | 1,843,669 |
14 Jun 2024 | 88.07 | 88.35 | 86.43 | 86.43 | 86.43 | 2,577,517 |
13 Jun 2024 | 89.47 | 89.61 | 87.35 | 87.93 | 87.93 | 1,385,238 |
12 Jun 2024 | 90.07 | 90.44 | 88.95 | 89.30 | 89.30 | 1,112,033 |
11 Jun 2024 | 90.99 | 91.73 | 89.48 | 89.89 | 89.89 | 1,374,591 |
10 Jun 2024 | 90.06 | 90.27 | 89.13 | 90.27 | 90.27 | 1,598,992 |
07 Jun 2024 | 90.91 | 91.24 | 89.69 | 91.13 | 91.13 | 1,680,209 |
06 Jun 2024 | 90.40 | 91.01 | 89.70 | 91.01 | 91.01 | 1,077,180 |
05 Jun 2024 | 90.71 | 91.51 | 90.37 | 90.69 | 90.69 | 1,125,198 |
04 Jun 2024 | 90.09 | 91.44 | 89.70 | 90.27 | 90.27 | 1,471,885 |
03 Jun 2024 | 89.40 | 90.41 | 88.00 | 90.11 | 90.11 | 1,449,066 |
31 May 2024 | 88.28 | 89.79 | 87.84 | 89.76 | 89.76 | 3,945,635 |
30 May 2024 | 88.21 | 88.57 | 87.89 | 88.57 | 88.57 | 850,720 |
29 May 2024 | 88.20 | 88.69 | 87.04 | 87.71 | 87.71 | 1,193,241 |
28 May 2024 | 89.93 | 90.07 | 88.53 | 88.58 | 88.58 | 961,541 |
27 May 2024 | 89.30 | 89.86 | 89.21 | 89.86 | 89.86 | 500,305 |
24 May 2024 | 90.16 | 90.41 | 89.44 | 89.52 | 89.52 | 911,282 |
23 May 2024 | 91.80 | 92.23 | 90.16 | 90.16 | 90.16 | 1,143,670 |
22 May 2024 | 90.09 | 90.87 | 89.56 | 90.80 | 90.80 | 1,205,626 |
21 May 2024 | 89.57 | 90.25 | 88.54 | 90.00 | 90.00 | 1,267,158 |
20 May 2024 | 89.61 | 89.74 | 88.76 | 89.16 | 89.16 | 1,041,679 |
17 May 2024 | 90.10 | 90.41 | 89.06 | 89.17 | 89.17 | 1,837,248 |
16 May 2024 | 90.47 | 90.74 | 89.75 | 90.24 | 90.24 | 1,190,386 |
15 May 2024 | 91.24 | 91.74 | 90.45 | 90.56 | 90.56 | 1,638,797 |
14 May 2024 | 92.50 | 92.68 | 90.48 | 91.69 | 91.69 | 1,640,335 |
13 May 2024 | 91.50 | 93.21 | 91.39 | 92.71 | 92.71 | 2,056,551 |
13 May 2024 | 3.76 Dividend | |||||
10 May 2024 | 93.97 | 94.47 | 93.53 | 94.33 | 90.57 | 1,847,738 |
09 May 2024 | 92.60 | 93.45 | 91.77 | 93.18 | 89.47 | 1,139,451 |
08 May 2024 | 92.30 | 93.74 | 92.26 | 93.08 | 89.37 | 1,258,175 |
07 May 2024 | 91.04 | 91.95 | 90.62 | 91.88 | 88.22 | 1,069,033 |
06 May 2024 | 91.30 | 91.95 | 90.81 | 91.02 | 87.39 | 605,355 |
03 May 2024 | 91.83 | 92.24 | 91.09 | 91.30 | 87.66 | 891,417 |
02 May 2024 | 93.99 | 94.03 | 91.33 | 91.90 | 88.24 | 1,753,124 |
30 Apr 2024 | 91.97 | 93.18 | 91.92 | 93.08 | 89.37 | 2,031,482 |
29 Apr 2024 | 91.66 | 92.67 | 91.64 | 91.84 | 88.18 | 1,273,910 |
26 Apr 2024 | 91.38 | 91.72 | 89.63 | 91.23 | 87.59 | 1,682,358 |
25 Apr 2024 | 87.68 | 92.56 | 87.63 | 91.62 | 87.97 | 3,378,063 |
24 Apr 2024 | 89.06 | 89.65 | 87.45 | 87.70 | 84.20 | 1,576,217 |
23 Apr 2024 | 88.40 | 89.17 | 88.03 | 88.85 | 85.31 | 1,062,952 |
22 Apr 2024 | 87.49 | 88.59 | 86.74 | 88.17 | 84.66 | 1,454,519 |
19 Apr 2024 | 85.27 | 86.98 | 85.07 | 86.89 | 83.43 | 1,871,390 |
18 Apr 2024 | 86.06 | 86.15 | 85.07 | 85.23 | 81.83 | 1,813,622 |
17 Apr 2024 | 86.11 | 87.13 | 86.05 | 86.18 | 82.74 | 1,205,893 |
16 Apr 2024 | 87.09 | 87.28 | 86.14 | 86.79 | 83.33 | 1,201,342 |
15 Apr 2024 | 87.06 | 88.17 | 86.95 | 87.45 | 83.96 | 1,260,931 |
12 Apr 2024 | 86.84 | 87.12 | 86.13 | 86.47 | 83.02 | 1,201,094 |
11 Apr 2024 | 87.87 | 88.52 | 86.41 | 86.67 | 83.22 | 1,148,830 |
10 Apr 2024 | 87.78 | 88.34 | 87.30 | 88.12 | 84.61 | 1,079,808 |
09 Apr 2024 | 86.52 | 87.31 | 86.12 | 87.22 | 83.74 | 1,189,024 |
08 Apr 2024 | 87.34 | 87.68 | 87.00 | 87.00 | 83.53 | 1,036,128 |
05 Apr 2024 | 87.80 | 87.90 | 86.73 | 87.34 | 83.86 | 1,573,958 |
04 Apr 2024 | 88.81 | 89.91 | 88.72 | 88.72 | 85.18 | 988,345 |
03 Apr 2024 | 88.60 | 89.04 | 88.30 | 88.98 | 85.43 | 1,222,401 |
02 Apr 2024 | 89.37 | 90.93 | 88.53 | 88.53 | 85.00 | 1,932,665 |
28 Mar 2024 | 91.14 | 91.86 | 90.75 | 90.96 | 87.33 | 1,839,942 |
27 Mar 2024 | 91.09 | 92.04 | 91.04 | 91.76 | 88.10 | 1,234,665 |
26 Mar 2024 | 90.03 | 91.45 | 89.94 | 91.30 | 87.66 | 1,589,467 |
25 Mar 2024 | 88.69 | 89.73 | 88.35 | 89.65 | 86.08 | 1,169,107 |
22 Mar 2024 | 87.67 | 89.30 | 86.91 | 88.65 | 85.12 | 1,869,167 |
21 Mar 2024 | 88.01 | 88.15 | 86.81 | 87.71 | 84.21 | 1,647,527 |
20 Mar 2024 | 87.40 | 87.75 | 87.01 | 87.64 | 84.15 | 842,020 |
19 Mar 2024 | 88.19 | 88.19 | 86.89 | 87.20 | 83.72 | 1,309,293 |
18 Mar 2024 | 88.17 | 88.36 | 87.78 | 88.00 | 84.49 | 813,952 |
15 Mar 2024 | 88.16 | 89.35 | 88.16 | 88.20 | 84.68 | 3,106,988 |
14 Mar 2024 | 88.92 | 89.47 | 88.02 | 88.21 | 84.69 | 1,249,466 |
13 Mar 2024 | 88.80 | 88.80 | 87.85 | 88.49 | 84.96 | 1,017,214 |
12 Mar 2024 | 88.87 | 88.90 | 88.02 | 88.34 | 84.82 | 1,131,977 |
11 Mar 2024 | 88.59 | 89.18 | 88.02 | 88.32 | 84.80 | 946,037 |
08 Mar 2024 | 87.78 | 87.95 | 87.35 | 87.69 | 84.19 | 1,023,894 |
07 Mar 2024 | 87.16 | 88.38 | 86.90 | 88.00 | 84.49 | 1,431,624 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |