Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 100.05 | 102.05 | 99.37 | 101.38 | 101.38 | 1,273,400 |
25 Jul 2024 | 100.48 | 101.90 | 99.82 | 99.85 | 99.85 | 1,130,500 |
24 Jul 2024 | 100.08 | 100.98 | 99.27 | 100.35 | 100.35 | 1,087,300 |
23 Jul 2024 | 100.97 | 101.23 | 100.05 | 100.21 | 100.21 | 1,480,000 |
22 Jul 2024 | 101.95 | 102.02 | 99.30 | 100.64 | 100.64 | 1,937,300 |
19 Jul 2024 | 102.80 | 103.69 | 102.24 | 102.61 | 102.61 | 1,190,100 |
18 Jul 2024 | 103.53 | 104.48 | 101.94 | 102.17 | 102.17 | 1,703,500 |
17 Jul 2024 | 102.50 | 104.32 | 102.49 | 103.72 | 103.72 | 1,681,100 |
16 Jul 2024 | 101.61 | 103.46 | 101.58 | 102.33 | 102.33 | 1,256,200 |
15 Jul 2024 | 104.09 | 104.47 | 101.10 | 101.18 | 101.18 | 1,924,200 |
12 Jul 2024 | 104.07 | 104.92 | 104.02 | 104.17 | 104.17 | 1,115,600 |
11 Jul 2024 | 104.75 | 106.11 | 103.57 | 103.74 | 103.74 | 1,894,500 |
10 Jul 2024 | 105.07 | 105.46 | 104.39 | 104.85 | 104.85 | 1,666,700 |
09 Jul 2024 | 105.32 | 105.52 | 104.17 | 104.61 | 104.61 | 1,221,700 |
08 Jul 2024 | 106.66 | 106.66 | 104.82 | 105.58 | 105.58 | 1,378,700 |
05 Jul 2024 | 105.72 | 106.77 | 105.28 | 106.59 | 106.59 | 998,700 |
03 Jul 2024 | 105.44 | 105.66 | 105.04 | 105.53 | 105.53 | 831,600 |
02 Jul 2024 | 104.75 | 105.59 | 103.99 | 105.44 | 105.44 | 1,362,000 |
01 Jul 2024 | 104.11 | 105.34 | 103.71 | 104.87 | 104.87 | 1,786,300 |
28 Jun 2024 | 104.01 | 104.27 | 102.85 | 103.68 | 103.68 | 6,988,900 |
27 Jun 2024 | 104.63 | 104.67 | 103.79 | 104.01 | 104.01 | 1,486,200 |
26 Jun 2024 | 104.15 | 105.72 | 103.68 | 104.48 | 104.48 | 1,530,000 |
25 Jun 2024 | 107.00 | 107.00 | 104.59 | 104.85 | 104.85 | 1,808,500 |
24 Jun 2024 | 108.73 | 108.73 | 106.95 | 107.48 | 107.48 | 1,578,200 |
21 Jun 2024 | 109.45 | 110.13 | 108.61 | 108.93 | 108.93 | 1,736,700 |
20 Jun 2024 | 109.66 | 110.26 | 108.69 | 108.91 | 108.91 | 1,011,200 |
18 Jun 2024 | 109.04 | 110.31 | 108.78 | 109.91 | 109.91 | 1,084,300 |
17 Jun 2024 | 107.23 | 109.46 | 106.89 | 109.30 | 109.30 | 1,080,400 |
14 Jun 2024 | 106.15 | 107.76 | 106.03 | 107.70 | 107.70 | 1,313,000 |
13 Jun 2024 | 106.60 | 106.80 | 105.89 | 106.48 | 106.48 | 1,304,600 |
12 Jun 2024 | 107.63 | 107.67 | 105.71 | 106.39 | 106.39 | 1,517,800 |
11 Jun 2024 | 107.53 | 107.97 | 106.64 | 107.93 | 107.93 | 1,438,800 |
10 Jun 2024 | 107.12 | 107.77 | 105.93 | 107.72 | 107.72 | 1,169,400 |
07 Jun 2024 | 107.91 | 108.58 | 107.26 | 107.38 | 107.38 | 830,800 |
06 Jun 2024 | 107.76 | 108.26 | 107.40 | 107.91 | 107.91 | 796,200 |
05 Jun 2024 | 107.84 | 107.92 | 106.70 | 107.71 | 107.71 | 952,500 |
04 Jun 2024 | 107.72 | 108.34 | 107.31 | 108.11 | 108.11 | 1,106,300 |
03 Jun 2024 | 106.60 | 108.19 | 106.60 | 107.29 | 107.29 | 1,502,800 |
31 May 2024 | 104.36 | 107.18 | 104.32 | 107.01 | 107.01 | 2,658,900 |
30 May 2024 | 103.32 | 104.63 | 102.91 | 104.36 | 104.36 | 1,071,000 |
29 May 2024 | 104.07 | 104.07 | 103.20 | 103.31 | 103.31 | 1,797,100 |
28 May 2024 | 105.62 | 106.06 | 103.90 | 104.16 | 104.16 | 1,631,100 |
24 May 2024 | 106.65 | 107.00 | 106.05 | 106.47 | 106.47 | 770,800 |
23 May 2024 | 107.08 | 107.73 | 106.36 | 106.42 | 106.42 | 799,400 |
22 May 2024 | 106.88 | 107.40 | 106.55 | 107.31 | 107.31 | 597,200 |
21 May 2024 | 106.95 | 107.31 | 106.46 | 107.06 | 107.06 | 843,300 |
20 May 2024 | 106.37 | 106.63 | 105.84 | 106.51 | 106.51 | 705,900 |
17 May 2024 | 106.80 | 106.80 | 106.03 | 106.39 | 106.39 | 829,700 |
16 May 2024 | 107.46 | 107.91 | 106.57 | 106.68 | 106.68 | 1,015,100 |
15 May 2024 | 106.43 | 107.37 | 106.35 | 107.18 | 107.18 | 844,200 |
14 May 2024 | 106.54 | 106.98 | 105.34 | 106.83 | 106.83 | 1,215,900 |
14 May 2024 | 0.284 Dividend | |||||
13 May 2024 | 107.30 | 107.76 | 106.65 | 107.15 | 106.87 | 911,400 |
10 May 2024 | 107.12 | 107.58 | 106.81 | 107.31 | 107.03 | 680,700 |
09 May 2024 | 106.98 | 107.54 | 106.37 | 107.05 | 106.77 | 882,500 |
08 May 2024 | 107.63 | 107.72 | 106.33 | 106.78 | 106.50 | 1,041,500 |
07 May 2024 | 106.11 | 107.17 | 105.73 | 106.93 | 106.65 | 972,600 |
06 May 2024 | 106.17 | 106.61 | 105.11 | 105.41 | 105.13 | 1,224,800 |
03 May 2024 | 105.22 | 106.32 | 103.92 | 106.11 | 105.83 | 1,283,900 |
02 May 2024 | 106.09 | 106.58 | 103.41 | 105.88 | 105.60 | 2,024,700 |
01 May 2024 | 107.54 | 108.68 | 106.06 | 106.26 | 105.98 | 1,977,900 |
30 Apr 2024 | 107.04 | 107.92 | 106.45 | 107.89 | 107.60 | 1,620,000 |
29 Apr 2024 | 106.41 | 107.04 | 105.94 | 106.91 | 106.63 | 1,544,600 |
26 Apr 2024 | 107.02 | 107.85 | 106.31 | 106.32 | 106.04 | 1,037,600 |
25 Apr 2024 | 107.78 | 108.10 | 106.70 | 107.25 | 106.97 | 898,500 |
24 Apr 2024 | 106.01 | 107.56 | 105.27 | 107.35 | 107.07 | 912,800 |
23 Apr 2024 | 107.03 | 107.42 | 105.80 | 106.71 | 106.43 | 1,053,800 |
22 Apr 2024 | 104.97 | 106.62 | 104.50 | 105.95 | 105.67 | 1,243,800 |
19 Apr 2024 | 103.10 | 104.61 | 102.10 | 104.35 | 104.07 | 1,103,900 |
18 Apr 2024 | 103.75 | 103.91 | 102.48 | 103.20 | 102.93 | 809,900 |
17 Apr 2024 | 103.70 | 104.00 | 102.82 | 103.49 | 103.22 | 1,414,800 |
16 Apr 2024 | 102.04 | 103.77 | 102.04 | 103.25 | 102.98 | 1,520,500 |
15 Apr 2024 | 101.79 | 102.37 | 101.29 | 101.58 | 101.31 | 1,218,500 |
12 Apr 2024 | 101.24 | 102.16 | 100.70 | 101.08 | 100.81 | 1,164,600 |
11 Apr 2024 | 103.13 | 103.13 | 101.51 | 101.58 | 101.31 | 1,242,100 |
10 Apr 2024 | 101.55 | 102.89 | 101.52 | 102.58 | 102.31 | 1,170,000 |
09 Apr 2024 | 101.79 | 102.02 | 100.66 | 101.89 | 101.62 | 819,200 |
08 Apr 2024 | 101.67 | 102.14 | 101.40 | 101.49 | 101.22 | 1,092,600 |
05 Apr 2024 | 101.92 | 102.46 | 101.43 | 102.00 | 101.73 | 1,075,000 |
04 Apr 2024 | 103.60 | 104.02 | 102.05 | 102.10 | 101.83 | 1,469,300 |
03 Apr 2024 | 104.49 | 104.87 | 102.93 | 103.16 | 102.89 | 1,786,900 |
02 Apr 2024 | 105.00 | 105.46 | 104.08 | 104.64 | 104.36 | 1,477,100 |
01 Apr 2024 | 103.92 | 105.15 | 103.53 | 105.02 | 104.74 | 1,505,300 |
28 Mar 2024 | 104.65 | 104.70 | 103.89 | 104.31 | 104.03 | 1,731,300 |
27 Mar 2024 | 103.51 | 104.47 | 103.29 | 104.21 | 103.93 | 981,300 |
26 Mar 2024 | 103.49 | 103.75 | 102.80 | 102.84 | 102.57 | 1,251,900 |
25 Mar 2024 | 104.70 | 104.80 | 102.90 | 102.99 | 102.72 | 1,011,200 |
22 Mar 2024 | 104.13 | 104.82 | 103.61 | 104.60 | 104.32 | 762,800 |
21 Mar 2024 | 102.79 | 104.19 | 102.28 | 103.88 | 103.60 | 1,047,200 |
20 Mar 2024 | 104.85 | 104.88 | 102.88 | 103.01 | 102.74 | 1,190,600 |
19 Mar 2024 | 104.87 | 105.08 | 104.12 | 104.86 | 104.58 | 1,255,600 |
18 Mar 2024 | 104.10 | 105.27 | 104.10 | 104.26 | 103.98 | 907,200 |
15 Mar 2024 | 102.92 | 104.34 | 102.87 | 104.34 | 104.06 | 1,892,100 |
14 Mar 2024 | 104.99 | 105.38 | 103.91 | 104.38 | 104.10 | 1,037,000 |
13 Mar 2024 | 105.00 | 105.67 | 104.06 | 105.42 | 105.14 | 1,122,500 |
12 Mar 2024 | 103.61 | 105.02 | 103.38 | 104.50 | 104.22 | 897,600 |
11 Mar 2024 | 104.77 | 105.30 | 103.44 | 103.85 | 103.57 | 1,318,500 |
08 Mar 2024 | 103.74 | 104.76 | 103.11 | 104.12 | 103.84 | 954,100 |
07 Mar 2024 | 102.62 | 104.24 | 102.14 | 104.12 | 103.84 | 1,367,600 |
06 Mar 2024 | 101.62 | 103.04 | 101.62 | 102.44 | 102.17 | 1,050,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |