Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 90.31 | 90.83 | 89.17 | 90.69 | 90.69 | 998,300 |
25 Jul 2024 | 94.01 | 94.01 | 87.59 | 89.08 | 89.08 | 1,206,900 |
24 Jul 2024 | 89.69 | 90.38 | 88.17 | 88.28 | 88.28 | 958,600 |
23 Jul 2024 | 88.75 | 90.11 | 88.75 | 89.56 | 89.56 | 578,500 |
22 Jul 2024 | 90.15 | 91.08 | 88.76 | 88.98 | 88.98 | 1,207,600 |
19 Jul 2024 | 88.23 | 89.20 | 87.33 | 88.26 | 88.26 | 639,400 |
18 Jul 2024 | 88.86 | 90.82 | 88.12 | 88.20 | 88.20 | 943,300 |
17 Jul 2024 | 88.61 | 90.20 | 88.44 | 88.93 | 88.93 | 1,400,800 |
16 Jul 2024 | 87.11 | 89.21 | 87.11 | 88.51 | 88.51 | 1,077,100 |
15 Jul 2024 | 86.02 | 87.44 | 85.86 | 86.81 | 86.81 | 579,300 |
12 Jul 2024 | 85.82 | 86.78 | 85.15 | 86.04 | 86.04 | 636,300 |
11 Jul 2024 | 83.49 | 85.80 | 83.38 | 85.23 | 85.23 | 746,100 |
10 Jul 2024 | 82.04 | 83.32 | 81.64 | 83.13 | 83.13 | 701,200 |
09 Jul 2024 | 81.06 | 82.63 | 80.36 | 81.91 | 81.91 | 618,700 |
08 Jul 2024 | 81.93 | 82.39 | 80.58 | 80.92 | 80.92 | 661,900 |
05 Jul 2024 | 81.62 | 82.41 | 80.50 | 81.48 | 81.48 | 1,661,500 |
05 Jul 2024 | 0.24 Dividend | |||||
03 Jul 2024 | 83.40 | 84.29 | 82.33 | 82.44 | 82.20 | 658,500 |
02 Jul 2024 | 82.54 | 83.47 | 82.54 | 83.08 | 82.84 | 914,100 |
01 Jul 2024 | 83.10 | 84.46 | 82.75 | 82.83 | 82.59 | 953,000 |
28 Jun 2024 | 82.65 | 83.65 | 81.77 | 82.28 | 82.04 | 2,087,400 |
27 Jun 2024 | 82.82 | 83.01 | 81.25 | 82.24 | 82.00 | 923,600 |
26 Jun 2024 | 83.04 | 83.26 | 81.64 | 83.21 | 82.97 | 676,700 |
25 Jun 2024 | 83.40 | 84.04 | 82.87 | 83.51 | 83.27 | 1,302,600 |
24 Jun 2024 | 83.29 | 84.65 | 83.29 | 83.69 | 83.45 | 1,344,400 |
21 Jun 2024 | 82.24 | 84.10 | 81.89 | 83.06 | 82.82 | 3,054,600 |
20 Jun 2024 | 80.39 | 82.97 | 80.01 | 82.57 | 82.33 | 1,262,600 |
18 Jun 2024 | 79.55 | 80.50 | 79.38 | 80.40 | 80.17 | 1,204,800 |
17 Jun 2024 | 78.32 | 80.58 | 77.94 | 79.92 | 79.69 | 1,047,400 |
14 Jun 2024 | 78.74 | 79.78 | 76.55 | 77.89 | 77.66 | 1,466,200 |
13 Jun 2024 | 80.42 | 80.52 | 78.88 | 79.71 | 79.48 | 1,244,500 |
12 Jun 2024 | 80.97 | 82.49 | 80.35 | 81.11 | 80.87 | 1,720,800 |
11 Jun 2024 | 80.72 | 81.29 | 79.74 | 80.63 | 80.40 | 1,477,500 |
10 Jun 2024 | 80.92 | 82.00 | 80.27 | 81.62 | 81.38 | 1,201,500 |
07 Jun 2024 | 80.89 | 82.00 | 79.78 | 81.33 | 81.09 | 1,190,100 |
06 Jun 2024 | 83.47 | 83.83 | 80.25 | 81.24 | 81.00 | 1,959,300 |
05 Jun 2024 | 82.00 | 83.96 | 81.35 | 83.55 | 83.31 | 1,202,400 |
04 Jun 2024 | 82.07 | 83.22 | 81.07 | 81.81 | 81.57 | 1,700,900 |
03 Jun 2024 | 83.21 | 84.36 | 82.10 | 82.48 | 82.24 | 1,482,200 |
31 May 2024 | 82.50 | 83.49 | 81.32 | 82.76 | 82.52 | 8,264,200 |
30 May 2024 | 82.99 | 83.75 | 82.17 | 82.27 | 82.03 | 1,253,800 |
29 May 2024 | 83.17 | 83.49 | 80.52 | 82.37 | 82.13 | 1,255,900 |
28 May 2024 | 81.34 | 84.35 | 80.61 | 83.96 | 83.72 | 1,674,100 |
24 May 2024 | 80.76 | 81.99 | 80.31 | 81.74 | 81.50 | 1,410,900 |
23 May 2024 | 84.87 | 84.87 | 80.40 | 80.55 | 80.32 | 1,982,800 |
22 May 2024 | 83.33 | 86.03 | 82.47 | 85.60 | 85.35 | 2,031,000 |
21 May 2024 | 84.49 | 84.59 | 80.87 | 83.33 | 83.09 | 1,924,300 |
20 May 2024 | 86.31 | 86.91 | 84.59 | 86.01 | 85.76 | 1,274,000 |
17 May 2024 | 84.94 | 86.45 | 83.43 | 86.07 | 85.82 | 2,300,600 |
16 May 2024 | 88.35 | 88.65 | 82.82 | 83.94 | 83.70 | 2,370,100 |
15 May 2024 | 88.62 | 88.62 | 86.97 | 87.78 | 87.52 | 1,542,600 |
14 May 2024 | 84.30 | 89.92 | 84.07 | 88.56 | 88.30 | 2,005,700 |
13 May 2024 | 86.93 | 87.63 | 84.71 | 85.14 | 84.89 | 1,632,700 |
10 May 2024 | 87.37 | 88.04 | 85.49 | 86.50 | 86.25 | 2,007,400 |
09 May 2024 | 89.03 | 91.39 | 86.85 | 86.88 | 86.63 | 3,093,400 |
08 May 2024 | 84.54 | 89.89 | 83.39 | 89.49 | 89.23 | 2,917,600 |
07 May 2024 | 80.75 | 85.40 | 79.93 | 85.16 | 84.91 | 3,400,800 |
06 May 2024 | 78.19 | 82.50 | 78.19 | 80.84 | 80.60 | 2,320,200 |
03 May 2024 | 79.30 | 80.00 | 76.67 | 77.55 | 77.32 | 1,782,000 |
02 May 2024 | 79.61 | 80.94 | 78.31 | 79.28 | 79.05 | 1,751,500 |
01 May 2024 | 75.50 | 80.18 | 75.48 | 79.48 | 79.25 | 2,467,000 |
30 Apr 2024 | 72.38 | 78.88 | 71.50 | 76.17 | 75.95 | 5,119,700 |
29 Apr 2024 | 77.00 | 79.74 | 75.80 | 78.09 | 77.86 | 4,949,300 |
26 Apr 2024 | 75.25 | 76.98 | 73.78 | 75.75 | 75.53 | 5,993,300 |
25 Apr 2024 | 77.30 | 78.60 | 74.00 | 75.54 | 75.32 | 4,167,600 |
24 Apr 2024 | 76.23 | 82.48 | 75.85 | 78.60 | 78.37 | 6,469,900 |
23 Apr 2024 | 67.50 | 76.87 | 66.25 | 75.76 | 75.54 | 9,397,900 |
22 Apr 2024 | 68.03 | 69.96 | 66.32 | 66.39 | 66.20 | 4,118,300 |
19 Apr 2024 | 65.46 | 67.66 | 64.50 | 66.74 | 66.55 | 3,214,300 |
18 Apr 2024 | 63.27 | 69.42 | 63.27 | 65.00 | 64.81 | 5,595,200 |
17 Apr 2024 | 60.16 | 64.36 | 60.16 | 63.23 | 63.05 | 5,376,300 |
16 Apr 2024 | 55.61 | 60.88 | 54.66 | 59.97 | 59.80 | 5,219,200 |
15 Apr 2024 | 59.06 | 60.98 | 55.51 | 55.81 | 55.65 | 6,651,900 |
12 Apr 2024 | 59.75 | 61.45 | 52.17 | 59.09 | 58.92 | 25,715,800 |
11 Apr 2024 | 98.48 | 98.58 | 38.95 | 49.17 | 49.03 | 36,577,500 |
10 Apr 2024 | 107.11 | 107.62 | 104.59 | 104.93 | 104.62 | 1,784,000 |
09 Apr 2024 | 108.35 | 108.89 | 107.27 | 107.61 | 107.30 | 1,309,100 |
08 Apr 2024 | 108.32 | 108.38 | 106.02 | 107.85 | 107.54 | 1,701,900 |
05 Apr 2024 | 110.05 | 110.05 | 108.37 | 108.45 | 108.13 | 1,251,900 |
04 Apr 2024 | 111.20 | 112.24 | 109.36 | 110.11 | 109.79 | 1,442,500 |
04 Apr 2024 | 0.24 Dividend | |||||
03 Apr 2024 | 111.59 | 112.63 | 108.42 | 110.90 | 110.34 | 2,654,200 |
02 Apr 2024 | 114.39 | 114.63 | 111.55 | 111.64 | 111.07 | 1,739,500 |
01 Apr 2024 | 116.03 | 116.03 | 114.10 | 114.13 | 113.55 | 807,500 |
28 Mar 2024 | 116.91 | 117.25 | 115.70 | 116.37 | 115.78 | 1,033,800 |
27 Mar 2024 | 116.31 | 117.04 | 115.49 | 116.60 | 116.01 | 1,234,200 |
26 Mar 2024 | 116.24 | 117.45 | 116.03 | 116.48 | 115.89 | 1,064,600 |
25 Mar 2024 | 115.47 | 117.20 | 115.47 | 116.42 | 115.83 | 926,100 |
22 Mar 2024 | 116.24 | 117.22 | 115.37 | 115.47 | 114.88 | 1,215,800 |
21 Mar 2024 | 117.95 | 117.96 | 115.00 | 115.84 | 115.25 | 1,157,500 |
20 Mar 2024 | 117.55 | 118.63 | 117.55 | 117.89 | 117.29 | 831,400 |
19 Mar 2024 | 116.94 | 118.57 | 116.63 | 117.95 | 117.35 | 1,152,900 |
18 Mar 2024 | 116.43 | 117.79 | 115.53 | 116.62 | 116.03 | 961,700 |
15 Mar 2024 | 114.32 | 117.28 | 114.32 | 116.03 | 115.44 | 2,247,700 |
14 Mar 2024 | 119.00 | 120.95 | 113.83 | 115.99 | 115.40 | 1,628,000 |
13 Mar 2024 | 124.50 | 124.72 | 117.64 | 119.08 | 118.48 | 1,924,100 |
12 Mar 2024 | 123.93 | 124.80 | 123.47 | 124.35 | 123.72 | 621,200 |
11 Mar 2024 | 123.19 | 124.65 | 123.00 | 123.89 | 123.26 | 825,200 |
08 Mar 2024 | 127.13 | 127.81 | 123.08 | 123.62 | 122.99 | 1,238,400 |
07 Mar 2024 | 128.00 | 128.61 | 127.17 | 127.19 | 126.55 | 591,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |