Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 97.88 | 100.26 | 97.40 | 99.24 | 99.24 | 3,091,700 |
25 Jul 2024 | 99.84 | 100.66 | 97.25 | 97.60 | 97.60 | 5,215,300 |
24 Jul 2024 | 96.11 | 99.07 | 93.85 | 98.90 | 98.90 | 7,612,500 |
23 Jul 2024 | 98.62 | 102.56 | 95.52 | 97.10 | 97.10 | 7,686,800 |
22 Jul 2024 | 108.40 | 109.19 | 106.63 | 109.06 | 109.06 | 2,868,300 |
19 Jul 2024 | 109.94 | 109.94 | 107.64 | 107.81 | 107.81 | 4,135,800 |
18 Jul 2024 | 109.43 | 113.21 | 109.10 | 109.98 | 109.98 | 3,485,100 |
17 Jul 2024 | 109.00 | 110.33 | 108.12 | 109.21 | 109.21 | 3,922,400 |
16 Jul 2024 | 104.92 | 108.97 | 104.42 | 108.89 | 108.89 | 2,650,100 |
15 Jul 2024 | 103.29 | 105.22 | 102.71 | 104.55 | 104.55 | 1,938,500 |
12 Jul 2024 | 103.62 | 104.28 | 102.98 | 103.11 | 103.11 | 1,936,400 |
11 Jul 2024 | 102.08 | 104.42 | 101.88 | 103.23 | 103.23 | 1,822,400 |
10 Jul 2024 | 101.34 | 102.04 | 100.40 | 101.50 | 101.50 | 1,865,200 |
09 Jul 2024 | 101.25 | 102.26 | 100.89 | 101.34 | 101.34 | 2,001,900 |
08 Jul 2024 | 101.14 | 101.60 | 100.37 | 101.28 | 101.28 | 2,609,200 |
05 Jul 2024 | 102.00 | 102.00 | 99.46 | 100.22 | 100.22 | 2,214,400 |
03 Jul 2024 | 100.54 | 102.07 | 99.91 | 102.00 | 102.00 | 1,860,100 |
02 Jul 2024 | 101.12 | 102.02 | 100.52 | 100.91 | 100.91 | 2,708,600 |
01 Jul 2024 | 103.81 | 104.58 | 101.14 | 101.84 | 101.84 | 2,163,700 |
28 Jun 2024 | 104.49 | 105.10 | 101.78 | 102.94 | 102.94 | 11,403,400 |
27 Jun 2024 | 104.00 | 104.32 | 103.19 | 103.97 | 103.97 | 2,305,900 |
26 Jun 2024 | 106.19 | 106.19 | 103.72 | 104.29 | 104.29 | 2,487,000 |
25 Jun 2024 | 106.69 | 106.87 | 105.39 | 106.48 | 106.48 | 1,950,000 |
24 Jun 2024 | 106.77 | 108.67 | 106.15 | 106.89 | 106.89 | 4,360,100 |
21 Jun 2024 | 107.23 | 107.49 | 105.85 | 105.96 | 105.96 | 4,863,100 |
20 Jun 2024 | 107.60 | 108.14 | 107.01 | 107.23 | 107.23 | 2,043,000 |
18 Jun 2024 | 107.97 | 108.55 | 107.02 | 107.70 | 107.70 | 1,725,700 |
17 Jun 2024 | 106.70 | 108.12 | 106.18 | 107.75 | 107.75 | 1,679,400 |
14 Jun 2024 | 106.18 | 106.77 | 104.91 | 106.72 | 106.72 | 2,147,600 |
13 Jun 2024 | 106.35 | 107.15 | 104.93 | 107.10 | 107.10 | 2,328,100 |
12 Jun 2024 | 106.94 | 107.00 | 105.25 | 106.72 | 106.72 | 2,583,500 |
11 Jun 2024 | 107.36 | 107.36 | 105.39 | 106.00 | 106.00 | 2,634,200 |
10 Jun 2024 | 107.00 | 107.79 | 106.75 | 107.43 | 107.43 | 2,128,500 |
07 Jun 2024 | 108.57 | 108.91 | 107.61 | 107.67 | 107.67 | 2,160,700 |
06 Jun 2024 | 110.17 | 110.27 | 108.66 | 109.10 | 109.10 | 2,655,700 |
05 Jun 2024 | 107.31 | 110.04 | 106.08 | 110.01 | 110.01 | 3,631,100 |
04 Jun 2024 | 105.47 | 106.66 | 105.11 | 105.94 | 105.94 | 2,558,200 |
03 Jun 2024 | 107.62 | 107.75 | 104.45 | 105.49 | 105.49 | 2,562,100 |
31 May 2024 | 105.90 | 107.60 | 104.63 | 107.50 | 107.50 | 5,262,000 |
30 May 2024 | 105.30 | 106.57 | 105.25 | 105.75 | 105.75 | 1,932,400 |
29 May 2024 | 106.99 | 107.22 | 104.95 | 105.24 | 105.24 | 2,122,800 |
28 May 2024 | 109.14 | 109.42 | 107.31 | 107.95 | 107.95 | 2,522,900 |
24 May 2024 | 109.72 | 110.60 | 109.19 | 109.43 | 109.43 | 2,458,700 |
23 May 2024 | 108.93 | 109.25 | 107.67 | 108.87 | 108.87 | 2,367,400 |
22 May 2024 | 105.65 | 108.39 | 105.34 | 108.33 | 108.33 | 3,209,800 |
21 May 2024 | 105.37 | 105.80 | 104.79 | 105.60 | 105.60 | 1,894,100 |
20 May 2024 | 106.62 | 106.65 | 105.33 | 105.42 | 105.42 | 1,889,800 |
17 May 2024 | 106.12 | 106.52 | 105.25 | 106.00 | 106.00 | 1,727,100 |
16 May 2024 | 107.61 | 107.93 | 105.87 | 105.93 | 105.93 | 1,774,600 |
15 May 2024 | 108.55 | 109.25 | 107.92 | 108.08 | 108.08 | 2,141,100 |
14 May 2024 | 107.00 | 108.24 | 106.50 | 108.12 | 108.12 | 2,149,200 |
14 May 2024 | 0.3 Dividend | |||||
13 May 2024 | 109.78 | 109.83 | 106.24 | 106.85 | 106.55 | 2,504,500 |
10 May 2024 | 109.04 | 109.66 | 108.72 | 109.18 | 108.87 | 1,810,800 |
09 May 2024 | 107.19 | 109.06 | 107.06 | 108.92 | 108.61 | 1,887,700 |
08 May 2024 | 106.30 | 107.59 | 105.56 | 107.05 | 106.75 | 2,887,800 |
07 May 2024 | 105.11 | 107.11 | 105.04 | 106.60 | 106.30 | 2,286,900 |
06 May 2024 | 105.23 | 105.88 | 104.86 | 105.15 | 104.85 | 2,779,600 |
03 May 2024 | 107.11 | 107.29 | 104.44 | 104.79 | 104.50 | 3,899,000 |
02 May 2024 | 106.40 | 106.76 | 104.58 | 106.46 | 106.16 | 3,094,900 |
01 May 2024 | 106.11 | 107.98 | 105.45 | 106.34 | 106.04 | 4,020,900 |
30 Apr 2024 | 108.00 | 108.65 | 104.23 | 106.11 | 105.81 | 7,380,200 |
29 Apr 2024 | 112.76 | 114.17 | 112.33 | 113.64 | 113.32 | 3,813,800 |
26 Apr 2024 | 111.94 | 112.83 | 111.22 | 111.96 | 111.65 | 2,802,500 |
25 Apr 2024 | 111.46 | 113.65 | 111.27 | 112.62 | 112.30 | 3,322,800 |
24 Apr 2024 | 112.98 | 114.83 | 112.98 | 113.74 | 113.42 | 2,865,300 |
23 Apr 2024 | 113.03 | 113.66 | 112.45 | 113.32 | 113.00 | 2,403,800 |
22 Apr 2024 | 112.06 | 113.69 | 111.82 | 112.58 | 112.26 | 2,021,200 |
19 Apr 2024 | 114.05 | 114.34 | 110.35 | 111.19 | 110.88 | 4,538,400 |
18 Apr 2024 | 116.41 | 116.87 | 113.71 | 113.76 | 113.44 | 2,343,400 |
17 Apr 2024 | 118.18 | 118.47 | 115.32 | 115.93 | 115.60 | 2,458,300 |
16 Apr 2024 | 118.02 | 118.34 | 117.00 | 117.54 | 117.21 | 1,736,200 |
15 Apr 2024 | 120.50 | 121.75 | 117.65 | 118.02 | 117.69 | 1,959,300 |
12 Apr 2024 | 118.00 | 118.90 | 117.69 | 118.16 | 117.83 | 1,976,000 |
11 Apr 2024 | 118.17 | 119.70 | 117.70 | 118.88 | 118.55 | 1,437,500 |
10 Apr 2024 | 117.18 | 119.39 | 116.55 | 118.69 | 118.36 | 2,412,800 |
09 Apr 2024 | 122.64 | 122.89 | 117.82 | 119.18 | 118.85 | 2,461,400 |
08 Apr 2024 | 122.10 | 123.20 | 121.96 | 122.51 | 122.17 | 1,838,400 |
05 Apr 2024 | 121.01 | 122.75 | 120.54 | 122.21 | 121.87 | 1,391,700 |
04 Apr 2024 | 121.69 | 122.38 | 120.24 | 120.53 | 120.19 | 1,896,000 |
03 Apr 2024 | 119.50 | 121.34 | 117.48 | 120.42 | 120.08 | 3,740,300 |
02 Apr 2024 | 122.43 | 122.74 | 120.66 | 121.60 | 121.26 | 2,341,000 |
01 Apr 2024 | 124.07 | 124.39 | 123.07 | 123.10 | 122.75 | 1,351,300 |
28 Mar 2024 | 125.00 | 125.50 | 123.55 | 123.89 | 123.54 | 2,280,800 |
27 Mar 2024 | 123.97 | 124.67 | 123.21 | 124.46 | 124.11 | 1,363,800 |
26 Mar 2024 | 123.04 | 123.86 | 122.39 | 123.01 | 122.66 | 1,740,500 |
25 Mar 2024 | 123.88 | 124.23 | 123.07 | 123.40 | 123.05 | 1,321,200 |
22 Mar 2024 | 124.61 | 124.89 | 123.69 | 123.75 | 123.40 | 2,397,200 |
21 Mar 2024 | 122.00 | 124.57 | 121.64 | 124.42 | 124.07 | 2,014,200 |
20 Mar 2024 | 121.43 | 121.88 | 120.19 | 121.45 | 121.11 | 2,535,100 |
19 Mar 2024 | 120.46 | 121.23 | 120.19 | 121.00 | 120.66 | 1,950,000 |
18 Mar 2024 | 118.99 | 120.43 | 118.67 | 120.34 | 120.00 | 3,021,300 |
15 Mar 2024 | 116.54 | 118.95 | 116.24 | 118.33 | 118.00 | 7,281,300 |
14 Mar 2024 | 116.75 | 116.75 | 113.83 | 115.21 | 114.89 | 2,864,600 |
13 Mar 2024 | 115.21 | 116.06 | 114.68 | 115.97 | 115.64 | 2,036,000 |
12 Mar 2024 | 114.16 | 115.26 | 113.37 | 114.78 | 114.46 | 1,765,200 |
11 Mar 2024 | 114.85 | 115.23 | 112.32 | 114.03 | 113.71 | 1,972,300 |
08 Mar 2024 | 114.44 | 116.07 | 114.25 | 114.65 | 114.33 | 2,038,300 |
07 Mar 2024 | 116.08 | 116.88 | 114.24 | 114.33 | 114.01 | 2,759,200 |
06 Mar 2024 | 114.45 | 116.15 | 114.30 | 115.47 | 115.15 | 2,290,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |