Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 90.00 | 90.55 | 89.34 | 89.93 | 89.93 | 11,293,900 |
25 Jul 2024 | 90.08 | 90.50 | 89.21 | 89.21 | 89.21 | 10,765,300 |
24 Jul 2024 | 90.22 | 90.75 | 89.58 | 89.80 | 89.80 | 11,768,500 |
23 Jul 2024 | 90.70 | 91.69 | 89.83 | 90.94 | 90.94 | 22,534,700 |
22 Jul 2024 | 95.11 | 95.16 | 93.49 | 94.13 | 94.13 | 13,377,000 |
19 Jul 2024 | 96.82 | 96.82 | 95.44 | 95.74 | 95.74 | 9,301,000 |
18 Jul 2024 | 97.36 | 98.06 | 96.68 | 96.79 | 96.79 | 7,529,400 |
17 Jul 2024 | 98.30 | 98.61 | 96.53 | 97.31 | 97.31 | 9,456,100 |
16 Jul 2024 | 97.02 | 98.72 | 96.54 | 98.47 | 98.47 | 10,755,500 |
15 Jul 2024 | 97.33 | 97.49 | 96.60 | 96.87 | 96.87 | 7,417,700 |
12 Jul 2024 | 97.10 | 97.83 | 96.98 | 97.13 | 97.13 | 6,465,700 |
11 Jul 2024 | 97.01 | 97.58 | 96.30 | 96.60 | 96.60 | 7,422,600 |
10 Jul 2024 | 96.95 | 97.28 | 96.25 | 96.97 | 96.97 | 7,761,100 |
09 Jul 2024 | 97.47 | 97.53 | 96.15 | 97.05 | 97.05 | 9,044,400 |
08 Jul 2024 | 97.69 | 98.29 | 96.89 | 97.37 | 97.37 | 8,167,600 |
08 Jul 2024 | 0.45 Dividend | |||||
05 Jul 2024 | 98.31 | 98.31 | 97.58 | 97.99 | 97.54 | 8,550,800 |
03 Jul 2024 | 97.84 | 99.08 | 97.83 | 98.61 | 98.16 | 5,030,000 |
02 Jul 2024 | 97.94 | 97.99 | 96.95 | 97.99 | 97.54 | 13,340,300 |
01 Jul 2024 | 99.40 | 99.74 | 97.88 | 98.04 | 97.59 | 15,299,000 |
28 Jun 2024 | 102.02 | 102.58 | 98.38 | 99.29 | 98.83 | 21,439,400 |
27 Jun 2024 | 102.04 | 102.28 | 101.81 | 102.17 | 101.70 | 8,365,200 |
26 Jun 2024 | 101.90 | 102.37 | 101.43 | 102.18 | 101.71 | 10,122,300 |
25 Jun 2024 | 102.66 | 103.68 | 101.77 | 102.20 | 101.73 | 10,343,700 |
24 Jun 2024 | 102.25 | 103.08 | 101.91 | 101.98 | 101.51 | 7,393,600 |
21 Jun 2024 | 101.80 | 102.54 | 101.59 | 102.27 | 101.80 | 14,144,900 |
20 Jun 2024 | 100.57 | 101.94 | 100.38 | 101.84 | 101.37 | 7,886,900 |
18 Jun 2024 | 101.12 | 101.76 | 100.61 | 101.50 | 101.03 | 7,044,700 |
17 Jun 2024 | 100.98 | 101.92 | 100.62 | 101.52 | 101.05 | 10,389,000 |
14 Jun 2024 | 99.81 | 100.38 | 99.25 | 99.97 | 99.51 | 7,087,600 |
13 Jun 2024 | 100.61 | 101.07 | 99.61 | 100.09 | 99.63 | 10,164,600 |
12 Jun 2024 | 101.20 | 101.69 | 100.25 | 100.80 | 100.34 | 9,041,800 |
11 Jun 2024 | 102.64 | 102.88 | 100.74 | 100.87 | 100.41 | 9,134,200 |
10 Jun 2024 | 101.25 | 102.85 | 100.64 | 102.74 | 102.27 | 7,633,100 |
07 Jun 2024 | 100.86 | 102.27 | 100.55 | 101.54 | 101.07 | 6,047,800 |
06 Jun 2024 | 101.05 | 101.93 | 100.81 | 101.21 | 100.75 | 10,294,700 |
05 Jun 2024 | 103.00 | 103.08 | 101.03 | 101.50 | 101.03 | 10,796,900 |
04 Jun 2024 | 102.11 | 103.49 | 101.63 | 103.33 | 102.86 | 7,269,100 |
03 Jun 2024 | 104.17 | 104.22 | 102.48 | 102.77 | 102.30 | 6,908,600 |
31 May 2024 | 101.52 | 104.08 | 101.41 | 103.91 | 103.43 | 14,735,800 |
30 May 2024 | 101.14 | 102.07 | 100.97 | 101.70 | 101.23 | 7,303,700 |
29 May 2024 | 101.76 | 102.08 | 100.77 | 100.88 | 100.42 | 7,376,300 |
28 May 2024 | 101.36 | 102.86 | 100.95 | 102.44 | 101.97 | 7,813,100 |
24 May 2024 | 100.85 | 102.09 | 100.69 | 101.76 | 101.29 | 6,447,600 |
23 May 2024 | 102.98 | 103.01 | 100.27 | 100.66 | 100.20 | 10,504,000 |
22 May 2024 | 102.98 | 103.83 | 102.75 | 103.02 | 102.55 | 7,190,300 |
21 May 2024 | 102.99 | 103.70 | 102.72 | 103.01 | 102.54 | 7,333,300 |
20 May 2024 | 103.33 | 103.67 | 102.52 | 102.90 | 102.43 | 7,667,400 |
17 May 2024 | 103.63 | 103.82 | 103.04 | 103.25 | 102.78 | 7,356,000 |
16 May 2024 | 103.04 | 104.03 | 102.84 | 103.37 | 102.90 | 9,476,700 |
15 May 2024 | 105.62 | 105.88 | 101.39 | 102.77 | 102.30 | 20,745,600 |
14 May 2024 | 105.30 | 105.99 | 104.95 | 105.35 | 104.87 | 11,278,400 |
13 May 2024 | 105.59 | 106.64 | 105.59 | 105.83 | 105.34 | 9,666,400 |
10 May 2024 | 106.92 | 107.02 | 105.42 | 105.79 | 105.30 | 15,884,600 |
09 May 2024 | 104.62 | 106.13 | 104.39 | 105.80 | 105.31 | 15,096,000 |
08 May 2024 | 104.90 | 106.48 | 104.44 | 105.44 | 104.96 | 15,238,100 |
07 May 2024 | 107.25 | 107.88 | 104.21 | 105.39 | 104.91 | 55,084,600 |
06 May 2024 | 114.80 | 116.94 | 114.15 | 116.47 | 115.94 | 16,303,200 |
03 May 2024 | 113.54 | 114.11 | 112.80 | 113.66 | 113.14 | 7,411,100 |
02 May 2024 | 111.43 | 112.87 | 110.56 | 112.62 | 112.10 | 6,799,800 |
01 May 2024 | 111.29 | 111.99 | 110.21 | 110.48 | 109.97 | 6,338,400 |
30 Apr 2024 | 112.00 | 112.04 | 110.80 | 111.10 | 110.59 | 8,156,600 |
29 Apr 2024 | 113.04 | 113.88 | 110.34 | 112.08 | 111.57 | 7,151,200 |
26 Apr 2024 | 111.85 | 113.02 | 111.32 | 112.73 | 112.21 | 6,304,800 |
25 Apr 2024 | 111.22 | 112.89 | 110.39 | 112.77 | 112.25 | 8,045,900 |
24 Apr 2024 | 113.14 | 114.18 | 113.14 | 113.92 | 113.40 | 6,157,200 |
23 Apr 2024 | 112.83 | 114.24 | 112.80 | 113.71 | 113.19 | 6,839,300 |
22 Apr 2024 | 113.10 | 113.64 | 111.75 | 111.99 | 111.48 | 6,901,700 |
19 Apr 2024 | 111.72 | 112.72 | 111.08 | 112.61 | 112.09 | 9,407,800 |
18 Apr 2024 | 113.18 | 114.25 | 112.19 | 112.43 | 111.91 | 8,235,600 |
17 Apr 2024 | 114.00 | 114.21 | 112.89 | 112.94 | 112.42 | 7,379,000 |
16 Apr 2024 | 112.82 | 114.50 | 112.52 | 113.88 | 113.36 | 9,291,400 |
15 Apr 2024 | 114.88 | 115.55 | 112.77 | 112.95 | 112.43 | 9,637,100 |
12 Apr 2024 | 116.39 | 116.70 | 113.73 | 114.01 | 113.49 | 12,146,000 |
11 Apr 2024 | 117.59 | 118.28 | 116.37 | 117.15 | 116.61 | 6,559,400 |
10 Apr 2024 | 116.60 | 117.56 | 116.37 | 117.19 | 116.65 | 6,746,300 |
09 Apr 2024 | 117.38 | 118.51 | 116.89 | 117.97 | 117.43 | 7,455,400 |
08 Apr 2024 | 118.02 | 118.52 | 116.82 | 117.35 | 116.81 | 6,266,000 |
05 Apr 2024 | 116.60 | 118.86 | 116.30 | 118.38 | 117.84 | 9,651,500 |
04 Apr 2024 | 119.22 | 120.19 | 116.96 | 117.09 | 116.55 | 13,815,400 |
03 Apr 2024 | 122.27 | 123.69 | 118.38 | 118.98 | 118.43 | 22,480,400 |
02 Apr 2024 | 120.22 | 123.53 | 120.16 | 122.82 | 122.26 | 15,517,100 |
01 Apr 2024 | 122.06 | 122.40 | 120.78 | 121.53 | 120.97 | 8,419,700 |
28 Mar 2024 | 121.25 | 123.74 | 121.20 | 122.36 | 121.80 | 15,367,400 |
27 Mar 2024 | 120.96 | 122.03 | 120.02 | 120.98 | 120.42 | 10,782,800 |
26 Mar 2024 | 119.63 | 120.40 | 118.19 | 119.93 | 119.38 | 11,870,000 |
25 Mar 2024 | 116.97 | 119.41 | 116.87 | 119.36 | 118.81 | 12,103,600 |
22 Mar 2024 | 116.92 | 117.66 | 115.84 | 115.87 | 115.34 | 7,133,800 |
21 Mar 2024 | 116.99 | 117.36 | 115.86 | 116.70 | 116.16 | 10,353,500 |
20 Mar 2024 | 114.61 | 116.51 | 114.36 | 116.46 | 115.93 | 11,699,600 |
19 Mar 2024 | 113.41 | 115.17 | 113.24 | 114.51 | 113.98 | 10,999,700 |
18 Mar 2024 | 112.29 | 114.43 | 112.29 | 113.85 | 113.33 | 11,820,800 |
15 Mar 2024 | 111.60 | 112.96 | 111.40 | 111.95 | 111.44 | 15,362,600 |
14 Mar 2024 | 111.74 | 112.35 | 109.51 | 112.06 | 111.55 | 10,520,500 |
13 Mar 2024 | 112.74 | 114.13 | 112.44 | 112.50 | 111.98 | 7,267,900 |
12 Mar 2024 | 112.52 | 112.95 | 111.64 | 112.46 | 111.94 | 8,085,000 |
11 Mar 2024 | 110.09 | 112.91 | 110.03 | 112.31 | 111.79 | 8,794,300 |
08 Mar 2024 | 110.18 | 111.31 | 109.34 | 110.32 | 109.81 | 10,004,800 |
07 Mar 2024 | 110.70 | 111.08 | 109.20 | 110.18 | 109.67 | 8,609,300 |
06 Mar 2024 | 113.08 | 113.30 | 109.25 | 110.06 | 109.55 | 14,743,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |