Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 99.25 | 99.85 | 98.44 | 99.04 | 99.04 | 6,029,900 |
03 Oct 2024 | 101.65 | 101.75 | 99.77 | 99.97 | 99.97 | 4,695,000 |
02 Oct 2024 | 102.06 | 102.36 | 101.59 | 102.06 | 102.06 | 4,272,800 |
01 Oct 2024 | 103.77 | 103.82 | 102.06 | 102.33 | 102.33 | 4,076,600 |
30 Sept 2024 | 104.10 | 104.16 | 103.45 | 103.81 | 103.81 | 4,655,500 |
27 Sept 2024 | 102.78 | 103.88 | 102.66 | 103.66 | 103.66 | 4,461,700 |
26 Sept 2024 | 102.64 | 104.03 | 102.26 | 103.06 | 103.06 | 3,603,200 |
25 Sept 2024 | 104.14 | 104.49 | 103.45 | 103.75 | 103.75 | 3,258,900 |
24 Sept 2024 | 103.49 | 104.14 | 102.71 | 103.79 | 103.79 | 2,882,600 |
23 Sept 2024 | 102.68 | 104.16 | 102.48 | 103.31 | 103.31 | 3,780,800 |
20 Sept 2024 | 102.28 | 103.06 | 101.87 | 103.06 | 103.06 | 10,926,700 |
19 Sept 2024 | 103.10 | 103.10 | 101.89 | 102.01 | 102.01 | 4,897,900 |
18 Sept 2024 | 104.23 | 104.75 | 102.26 | 103.18 | 103.18 | 4,253,500 |
17 Sept 2024 | 104.88 | 105.37 | 104.24 | 104.56 | 104.56 | 4,031,900 |
16 Sept 2024 | 105.18 | 105.92 | 105.14 | 105.43 | 105.43 | 4,088,700 |
13 Sept 2024 | 105.66 | 106.26 | 105.11 | 105.73 | 105.73 | 3,802,300 |
12 Sept 2024 | 105.90 | 106.44 | 105.25 | 106.34 | 106.34 | 2,963,100 |
11 Sept 2024 | 106.37 | 106.43 | 104.83 | 106.13 | 106.13 | 4,991,500 |
10 Sept 2024 | 107.00 | 107.76 | 106.59 | 106.84 | 106.84 | 4,201,100 |
09 Sept 2024 | 107.36 | 107.82 | 106.50 | 107.11 | 107.11 | 4,561,500 |
06 Sept 2024 | 108.57 | 109.04 | 107.78 | 107.86 | 107.86 | 3,937,400 |
05 Sept 2024 | 109.00 | 109.30 | 108.14 | 108.53 | 108.53 | 4,489,800 |
04 Sept 2024 | 108.16 | 108.98 | 107.81 | 108.77 | 108.77 | 4,447,000 |
03 Sept 2024 | 106.50 | 107.95 | 106.35 | 107.78 | 107.78 | 4,230,000 |
30 Aug 2024 | 105.85 | 106.70 | 105.67 | 106.50 | 106.50 | 5,033,800 |
29 Aug 2024 | 105.80 | 106.10 | 105.28 | 105.81 | 105.81 | 2,580,800 |
28 Aug 2024 | 106.41 | 106.72 | 105.23 | 105.79 | 105.79 | 3,217,000 |
27 Aug 2024 | 105.31 | 106.04 | 104.62 | 105.92 | 105.92 | 3,139,400 |
26 Aug 2024 | 104.07 | 105.23 | 104.05 | 105.09 | 105.09 | 2,430,100 |
23 Aug 2024 | 104.30 | 104.34 | 103.11 | 104.21 | 104.21 | 3,212,500 |
22 Aug 2024 | 103.85 | 104.05 | 103.48 | 103.95 | 103.95 | 2,803,500 |
21 Aug 2024 | 103.11 | 103.65 | 102.65 | 103.47 | 103.47 | 3,029,300 |
20 Aug 2024 | 102.00 | 103.10 | 101.72 | 103.06 | 103.06 | 2,691,700 |
19 Aug 2024 | 102.05 | 102.31 | 101.58 | 101.85 | 101.85 | 2,976,500 |
16 Aug 2024 | 101.66 | 102.08 | 101.23 | 101.99 | 101.99 | 3,172,700 |
15 Aug 2024 | 102.48 | 102.96 | 101.16 | 101.44 | 101.44 | 3,303,400 |
14 Aug 2024 | 100.18 | 102.42 | 99.75 | 102.18 | 102.18 | 3,149,400 |
13 Aug 2024 | 101.49 | 101.59 | 99.87 | 100.59 | 100.59 | 4,655,900 |
12 Aug 2024 | 101.85 | 101.93 | 100.59 | 101.28 | 101.28 | 3,660,100 |
09 Aug 2024 | 102.47 | 102.73 | 101.33 | 102.07 | 102.07 | 3,646,700 |
08 Aug 2024 | 101.61 | 103.11 | 101.26 | 102.71 | 102.71 | 3,215,400 |
07 Aug 2024 | 102.74 | 104.03 | 102.24 | 102.43 | 102.43 | 4,075,800 |
06 Aug 2024 | 101.29 | 103.60 | 101.15 | 102.66 | 102.66 | 5,267,200 |
05 Aug 2024 | 102.99 | 104.15 | 99.95 | 100.97 | 100.97 | 5,930,000 |
02 Aug 2024 | 102.00 | 103.35 | 100.68 | 102.81 | 102.81 | 5,088,900 |
01 Aug 2024 | 99.55 | 101.13 | 98.73 | 100.93 | 100.93 | 4,921,300 |
31 Jul 2024 | 100.49 | 100.76 | 98.45 | 99.19 | 99.19 | 6,410,200 |
30 Jul 2024 | 98.95 | 100.75 | 98.44 | 100.49 | 100.49 | 5,236,100 |
29 Jul 2024 | 100.80 | 101.42 | 99.77 | 100.88 | 100.88 | 5,398,100 |
26 Jul 2024 | 99.00 | 100.61 | 98.32 | 99.39 | 99.39 | 7,137,400 |
25 Jul 2024 | 97.09 | 98.31 | 96.37 | 96.49 | 96.49 | 4,633,900 |
24 Jul 2024 | 95.42 | 97.08 | 95.42 | 96.60 | 96.60 | 4,880,300 |
23 Jul 2024 | 98.15 | 98.18 | 96.36 | 96.55 | 96.55 | 4,202,100 |
22 Jul 2024 | 98.13 | 98.14 | 97.31 | 97.95 | 97.95 | 3,265,100 |
19 Jul 2024 | 99.03 | 99.07 | 97.65 | 98.08 | 98.08 | 4,229,200 |
19 Jul 2024 | 0.5 Dividend | |||||
18 Jul 2024 | 99.22 | 99.62 | 98.38 | 98.51 | 98.01 | 3,286,400 |
17 Jul 2024 | 97.96 | 99.63 | 97.74 | 99.39 | 98.89 | 4,117,500 |
16 Jul 2024 | 97.39 | 97.95 | 97.03 | 97.40 | 96.91 | 2,859,800 |
15 Jul 2024 | 98.09 | 98.30 | 97.21 | 97.25 | 96.76 | 3,093,600 |
12 Jul 2024 | 98.00 | 98.64 | 97.88 | 98.07 | 97.57 | 2,564,800 |
11 Jul 2024 | 97.35 | 97.97 | 97.22 | 97.76 | 97.26 | 3,719,900 |
10 Jul 2024 | 97.16 | 97.62 | 96.85 | 97.39 | 96.90 | 2,740,600 |
09 Jul 2024 | 97.53 | 97.64 | 96.49 | 97.04 | 96.55 | 3,390,800 |
08 Jul 2024 | 97.23 | 97.94 | 97.12 | 97.58 | 97.08 | 2,857,300 |
05 Jul 2024 | 96.00 | 97.21 | 95.89 | 97.05 | 96.56 | 2,844,900 |
03 Jul 2024 | 95.73 | 96.22 | 95.52 | 95.89 | 95.40 | 2,114,700 |
02 Jul 2024 | 95.50 | 96.25 | 95.02 | 96.12 | 95.63 | 4,205,800 |
01 Jul 2024 | 97.44 | 97.70 | 95.42 | 95.54 | 95.06 | 4,205,200 |
28 Jun 2024 | 98.20 | 98.47 | 96.78 | 97.04 | 96.55 | 11,036,200 |
27 Jun 2024 | 98.22 | 98.53 | 97.76 | 98.17 | 97.67 | 3,616,400 |
26 Jun 2024 | 98.07 | 98.49 | 97.87 | 98.23 | 97.73 | 3,443,900 |
25 Jun 2024 | 99.00 | 99.08 | 98.32 | 98.70 | 98.20 | 6,376,800 |
24 Jun 2024 | 98.00 | 99.06 | 97.29 | 98.99 | 98.49 | 4,444,000 |
21 Jun 2024 | 96.99 | 97.67 | 96.74 | 97.27 | 96.78 | 6,378,200 |
20 Jun 2024 | 96.79 | 97.41 | 96.25 | 96.95 | 96.46 | 4,381,700 |
18 Jun 2024 | 95.72 | 97.08 | 95.68 | 97.01 | 96.52 | 3,722,000 |
17 Jun 2024 | 94.53 | 96.08 | 94.09 | 95.95 | 95.46 | 3,445,400 |
14 Jun 2024 | 94.50 | 94.72 | 93.83 | 94.62 | 94.14 | 2,722,800 |
13 Jun 2024 | 93.66 | 94.90 | 93.38 | 94.76 | 94.28 | 4,051,700 |
12 Jun 2024 | 93.89 | 93.94 | 92.86 | 93.23 | 92.76 | 3,812,900 |
11 Jun 2024 | 93.75 | 93.98 | 92.94 | 93.96 | 93.48 | 3,553,600 |
10 Jun 2024 | 93.67 | 94.01 | 93.12 | 93.90 | 93.42 | 2,542,900 |
07 Jun 2024 | 94.09 | 94.57 | 93.79 | 93.89 | 93.41 | 2,596,200 |
06 Jun 2024 | 93.81 | 94.57 | 93.57 | 93.98 | 93.50 | 4,217,400 |
05 Jun 2024 | 93.67 | 93.96 | 93.16 | 93.66 | 93.18 | 2,636,800 |
04 Jun 2024 | 92.70 | 94.02 | 92.48 | 93.81 | 93.33 | 3,599,100 |
03 Jun 2024 | 92.45 | 93.26 | 91.78 | 92.47 | 92.00 | 3,197,900 |
31 May 2024 | 90.93 | 93.04 | 90.77 | 92.96 | 92.49 | 6,648,000 |
30 May 2024 | 91.27 | 91.48 | 90.77 | 90.93 | 90.47 | 3,148,000 |
29 May 2024 | 91.72 | 91.91 | 91.23 | 91.29 | 90.83 | 3,115,000 |
28 May 2024 | 92.87 | 93.59 | 91.73 | 91.94 | 91.47 | 4,276,900 |
24 May 2024 | 93.84 | 94.13 | 93.21 | 93.30 | 92.83 | 2,554,800 |
23 May 2024 | 94.52 | 95.01 | 93.65 | 93.73 | 93.25 | 3,948,900 |
22 May 2024 | 94.87 | 95.08 | 94.51 | 94.76 | 94.28 | 3,849,900 |
21 May 2024 | 94.83 | 95.23 | 94.43 | 95.17 | 94.69 | 4,998,200 |
20 May 2024 | 94.13 | 94.54 | 93.81 | 94.39 | 93.91 | 3,900,100 |
17 May 2024 | 94.54 | 94.54 | 93.75 | 94.13 | 93.65 | 4,135,200 |
16 May 2024 | 94.65 | 94.81 | 94.11 | 94.53 | 94.05 | 3,240,600 |
15 May 2024 | 94.29 | 94.76 | 94.21 | 94.53 | 94.05 | 2,536,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |