Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 108.41 | 108.51 | 108.31 | 108.51 | 108.51 | 2,100 |
25 Jul 2024 | 109.61 | 109.61 | 108.51 | 109.61 | 109.61 | 10,000 |
24 Jul 2024 | 109.81 | 109.81 | 107.88 | 108.43 | 108.43 | 9,200 |
23 Jul 2024 | 107.73 | 108.34 | 107.73 | 108.34 | 108.34 | 1,100 |
22 Jul 2024 | 108.58 | 108.76 | 108.50 | 108.76 | 108.76 | 7,200 |
19 Jul 2024 | 109.37 | 109.37 | 109.12 | 109.20 | 109.20 | 1,500 |
18 Jul 2024 | 108.49 | 108.55 | 108.00 | 108.09 | 108.09 | 31,600 |
17 Jul 2024 | 108.40 | 108.48 | 108.40 | 108.48 | 108.48 | 4,000 |
16 Jul 2024 | 107.90 | 107.98 | 107.90 | 107.98 | 107.98 | 1,900 |
15 Jul 2024 | 109.20 | 109.20 | 108.54 | 108.55 | 108.55 | 23,800 |
12 Jul 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | 700 |
11 Jul 2024 | 108.58 | 110.07 | 108.58 | 108.70 | 108.70 | 1,800 |
10 Jul 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | 8,000 |
09 Jul 2024 | 106.87 | 106.96 | 106.87 | 106.91 | 106.91 | 22,000 |
08 Jul 2024 | 106.03 | 106.54 | 106.03 | 106.43 | 106.43 | 3,300 |
05 Jul 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | 1,600 |
03 Jul 2024 | 105.73 | 105.89 | 105.73 | 105.89 | 105.89 | 900 |
02 Jul 2024 | 101.75 | 104.70 | 101.75 | 104.70 | 104.70 | 2,800 |
01 Jul 2024 | 103.48 | 103.48 | 101.75 | 101.75 | 101.75 | 1,300 |
28 Jun 2024 | 105.37 | 105.37 | 104.31 | 104.41 | 104.41 | 2,200 |
27 Jun 2024 | 109.36 | 109.36 | 105.58 | 105.58 | 105.58 | 3,500 |
26 Jun 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 800 |
25 Jun 2024 | 104.66 | 104.90 | 104.66 | 104.90 | 104.90 | 2,400 |
24 Jun 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | 1,000 |
21 Jun 2024 | 104.67 | 104.81 | 104.67 | 104.81 | 104.81 | 2,000 |
20 Jun 2024 | 104.78 | 104.95 | 104.54 | 104.79 | 104.79 | 3,000 |
18 Jun 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | 1,400 |
17 Jun 2024 | 103.56 | 106.13 | 103.56 | 106.13 | 106.13 | 1,100 |
14 Jun 2024 | 104.51 | 105.51 | 104.51 | 105.51 | 105.51 | 700 |
13 Jun 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | 900 |
12 Jun 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | 700 |
11 Jun 2024 | 105.26 | 105.64 | 105.26 | 105.64 | 105.64 | 3,100 |
10 Jun 2024 | 106.60 | 106.60 | 106.38 | 106.38 | 106.38 | 800 |
07 Jun 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | 4,100 |
06 Jun 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | 400 |
05 Jun 2024 | 107.43 | 107.61 | 107.43 | 107.61 | 107.61 | 900 |
04 Jun 2024 | 106.98 | 106.98 | 106.89 | 106.97 | 106.97 | 1,400 |
03 Jun 2024 | 107.43 | 107.70 | 107.43 | 107.70 | 107.70 | 1,200 |
31 May 2024 | 105.96 | 106.32 | 105.96 | 106.24 | 106.24 | 3,400 |
30 May 2024 | 106.53 | 106.79 | 106.53 | 106.79 | 106.79 | 2,700 |
29 May 2024 | 105.96 | 106.41 | 105.96 | 106.41 | 106.41 | 1,100 |
28 May 2024 | 106.80 | 106.80 | 106.64 | 106.64 | 106.64 | 2,000 |
24 May 2024 | 104.52 | 104.52 | 104.47 | 104.47 | 104.47 | 900 |
23 May 2024 | 105.13 | 105.13 | 104.42 | 104.42 | 104.42 | 2,400 |
22 May 2024 | 105.23 | 106.03 | 104.54 | 104.54 | 104.54 | 2,500 |
21 May 2024 | 104.88 | 104.89 | 104.88 | 104.89 | 104.89 | 5,000 |
20 May 2024 | 102.75 | 103.98 | 102.75 | 103.04 | 103.04 | 9,400 |
17 May 2024 | 103.31 | 103.31 | 103.19 | 103.23 | 103.23 | 4,800 |
16 May 2024 | 102.48 | 102.63 | 102.45 | 102.54 | 102.54 | 2,300 |
15 May 2024 | 102.59 | 102.82 | 102.59 | 102.82 | 102.82 | 1,300 |
14 May 2024 | 102.48 | 102.85 | 102.48 | 102.85 | 102.85 | 3,400 |
13 May 2024 | 103.55 | 103.55 | 102.93 | 102.93 | 102.93 | 3,000 |
10 May 2024 | 101.63 | 102.60 | 100.55 | 102.60 | 102.60 | 2,300 |
09 May 2024 | 101.77 | 101.91 | 101.13 | 101.91 | 101.91 | 1,900 |
08 May 2024 | 101.22 | 101.23 | 100.05 | 101.23 | 101.23 | 1,700 |
07 May 2024 | 101.68 | 102.47 | 101.68 | 102.47 | 102.47 | 4,300 |
06 May 2024 | 103.57 | 104.00 | 102.76 | 103.03 | 103.03 | 4,200 |
03 May 2024 | 102.00 | 103.75 | 101.75 | 101.75 | 101.75 | 1,500 |
03 May 2024 | 0.937 Dividend | |||||
02 May 2024 | 101.74 | 103.25 | 101.74 | 103.13 | 102.19 | 4,100 |
01 May 2024 | 102.11 | 102.66 | 102.11 | 102.66 | 101.73 | 1,400 |
30 Apr 2024 | 102.56 | 105.00 | 102.09 | 102.09 | 101.16 | 4,800 |
29 Apr 2024 | 103.22 | 103.50 | 103.19 | 103.50 | 102.56 | 3,600 |
26 Apr 2024 | 102.56 | 102.96 | 102.16 | 102.96 | 102.02 | 1,900 |
25 Apr 2024 | 101.34 | 102.17 | 100.51 | 102.16 | 101.23 | 4,900 |
24 Apr 2024 | 101.26 | 102.71 | 101.26 | 102.71 | 101.78 | 2,100 |
23 Apr 2024 | 102.35 | 102.35 | 102.03 | 102.05 | 101.12 | 4,900 |
22 Apr 2024 | 100.53 | 100.76 | 100.33 | 100.65 | 99.74 | 7,200 |
19 Apr 2024 | 100.21 | 100.28 | 99.83 | 99.90 | 98.99 | 3,900 |
18 Apr 2024 | 99.74 | 100.00 | 99.52 | 99.52 | 98.62 | 5,900 |
17 Apr 2024 | 98.98 | 99.09 | 98.78 | 98.89 | 97.99 | 6,400 |
16 Apr 2024 | 98.07 | 98.40 | 98.07 | 98.40 | 97.51 | 10,300 |
15 Apr 2024 | 99.43 | 99.50 | 98.88 | 98.88 | 97.98 | 4,000 |
12 Apr 2024 | 100.20 | 100.20 | 98.25 | 99.68 | 98.77 | 4,200 |
11 Apr 2024 | 100.95 | 101.90 | 100.95 | 101.83 | 100.90 | 4,900 |
10 Apr 2024 | 102.20 | 102.20 | 100.01 | 101.85 | 100.92 | 3,900 |
09 Apr 2024 | 100.16 | 104.99 | 100.16 | 103.07 | 102.13 | 4,400 |
08 Apr 2024 | 102.68 | 102.68 | 100.14 | 102.66 | 101.73 | 5,400 |
05 Apr 2024 | 102.57 | 102.89 | 101.51 | 102.89 | 101.96 | 5,500 |
04 Apr 2024 | 102.99 | 103.08 | 102.07 | 102.34 | 101.41 | 2,400 |
03 Apr 2024 | 102.59 | 102.59 | 101.95 | 101.99 | 101.06 | 2,500 |
02 Apr 2024 | 100.49 | 101.54 | 99.02 | 101.54 | 100.62 | 27,300 |
01 Apr 2024 | 104.00 | 104.00 | 100.88 | 101.62 | 100.70 | 4,700 |
28 Mar 2024 | 101.20 | 102.66 | 101.20 | 102.47 | 101.54 | 2,000 |
27 Mar 2024 | 102.98 | 105.50 | 102.98 | 103.76 | 102.82 | 6,000 |
26 Mar 2024 | 101.51 | 103.57 | 101.51 | 102.28 | 101.35 | 5,400 |
25 Mar 2024 | 102.59 | 103.72 | 101.02 | 101.51 | 100.59 | 5,200 |
22 Mar 2024 | 103.50 | 103.72 | 103.50 | 103.69 | 102.75 | 2,100 |
21 Mar 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 103.10 | 900 |
20 Mar 2024 | 105.58 | 106.49 | 104.80 | 106.44 | 105.47 | 2,100 |
19 Mar 2024 | 106.99 | 106.99 | 104.87 | 106.11 | 105.15 | 3,500 |
18 Mar 2024 | 108.24 | 108.24 | 105.42 | 105.65 | 104.69 | 1,700 |
15 Mar 2024 | 107.52 | 107.53 | 107.52 | 107.53 | 106.55 | 1,600 |
14 Mar 2024 | 105.72 | 107.75 | 105.72 | 107.75 | 106.77 | 2,300 |
13 Mar 2024 | 105.54 | 105.83 | 105.54 | 105.83 | 104.87 | 1,100 |
12 Mar 2024 | 105.41 | 106.75 | 105.41 | 106.75 | 105.78 | 1,700 |
11 Mar 2024 | 105.50 | 107.50 | 104.70 | 107.00 | 106.03 | 2,100 |
08 Mar 2024 | 108.43 | 108.43 | 105.38 | 105.38 | 104.42 | 2,900 |
07 Mar 2024 | 105.52 | 105.69 | 102.01 | 104.32 | 103.37 | 1,500 |
06 Mar 2024 | 102.01 | 105.80 | 102.01 | 104.00 | 103.06 | 1,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |