Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Oct 2024 | 85.73 | 86.24 | 85.47 | 85.87 | 85.87 | 690,173 |
07 Oct 2024 | 87.32 | 87.32 | 85.24 | 85.67 | 85.67 | 993,000 |
04 Oct 2024 | 85.59 | 87.42 | 85.00 | 87.32 | 87.32 | 688,800 |
03 Oct 2024 | 84.62 | 84.98 | 84.07 | 84.60 | 84.60 | 666,200 |
02 Oct 2024 | 85.23 | 86.10 | 84.98 | 85.08 | 85.08 | 951,700 |
01 Oct 2024 | 85.87 | 85.87 | 84.63 | 85.14 | 85.14 | 893,500 |
30 Sept 2024 | 85.91 | 86.12 | 84.91 | 85.90 | 85.90 | 926,500 |
27 Sept 2024 | 86.49 | 87.11 | 86.01 | 86.09 | 86.09 | 581,100 |
26 Sept 2024 | 85.43 | 86.18 | 85.36 | 85.99 | 85.99 | 684,000 |
25 Sept 2024 | 85.49 | 85.67 | 84.83 | 84.92 | 84.92 | 918,300 |
24 Sept 2024 | 85.99 | 86.27 | 84.97 | 85.29 | 85.29 | 1,486,800 |
23 Sept 2024 | 86.03 | 86.24 | 85.58 | 85.78 | 85.78 | 1,067,000 |
20 Sept 2024 | 85.50 | 85.74 | 84.77 | 85.61 | 85.61 | 2,631,300 |
19 Sept 2024 | 83.64 | 85.68 | 83.64 | 85.62 | 85.62 | 1,141,000 |
18 Sept 2024 | 83.72 | 84.52 | 83.01 | 83.73 | 83.73 | 727,700 |
17 Sept 2024 | 82.41 | 83.87 | 82.40 | 83.82 | 83.82 | 954,100 |
16 Sept 2024 | 82.62 | 82.62 | 81.37 | 82.17 | 82.17 | 791,000 |
13 Sept 2024 | 80.72 | 81.42 | 80.62 | 81.32 | 81.32 | 1,615,800 |
12 Sept 2024 | 79.08 | 80.27 | 78.26 | 80.24 | 80.24 | 1,681,200 |
11 Sept 2024 | 79.10 | 79.10 | 77.26 | 78.98 | 78.98 | 1,354,300 |
10 Sept 2024 | 79.24 | 79.33 | 77.92 | 79.30 | 79.30 | 1,206,500 |
09 Sept 2024 | 77.99 | 79.27 | 77.47 | 79.21 | 79.21 | 1,373,800 |
06 Sept 2024 | 79.88 | 80.34 | 77.40 | 77.53 | 77.53 | 1,198,900 |
05 Sept 2024 | 80.86 | 81.05 | 78.81 | 79.70 | 79.70 | 1,567,700 |
05 Sept 2024 | 0.72 Dividend | |||||
04 Sept 2024 | 81.50 | 82.09 | 80.89 | 81.14 | 80.42 | 924,400 |
03 Sept 2024 | 80.94 | 81.67 | 80.83 | 81.19 | 80.47 | 948,000 |
30 Aug 2024 | 80.76 | 81.51 | 80.46 | 81.42 | 80.70 | 961,500 |
29 Aug 2024 | 80.39 | 81.17 | 79.70 | 80.70 | 79.98 | 801,000 |
28 Aug 2024 | 79.43 | 80.38 | 79.40 | 80.18 | 79.47 | 736,300 |
27 Aug 2024 | 79.69 | 79.89 | 79.24 | 79.45 | 78.74 | 763,300 |
26 Aug 2024 | 79.67 | 80.38 | 79.38 | 79.66 | 78.95 | 1,220,600 |
23 Aug 2024 | 78.55 | 79.80 | 78.33 | 79.48 | 78.77 | 569,300 |
22 Aug 2024 | 77.75 | 78.21 | 77.52 | 78.02 | 77.33 | 781,900 |
21 Aug 2024 | 77.62 | 77.82 | 76.82 | 77.75 | 77.06 | 1,291,000 |
20 Aug 2024 | 77.93 | 78.00 | 77.07 | 77.18 | 76.50 | 831,200 |
19 Aug 2024 | 77.52 | 78.29 | 77.51 | 78.16 | 77.47 | 682,800 |
16 Aug 2024 | 76.82 | 77.73 | 76.61 | 77.54 | 76.85 | 3,214,600 |
15 Aug 2024 | 76.86 | 77.17 | 76.32 | 76.92 | 76.24 | 994,600 |
14 Aug 2024 | 75.33 | 76.19 | 75.33 | 75.90 | 75.23 | 1,076,600 |
13 Aug 2024 | 74.82 | 75.45 | 74.25 | 75.23 | 74.56 | 1,361,400 |
12 Aug 2024 | 74.89 | 75.50 | 74.28 | 74.39 | 73.73 | 862,700 |
09 Aug 2024 | 74.61 | 75.02 | 74.13 | 74.78 | 74.12 | 974,500 |
08 Aug 2024 | 73.48 | 74.48 | 73.46 | 74.43 | 73.77 | 1,212,700 |
07 Aug 2024 | 74.00 | 75.17 | 73.07 | 73.11 | 72.46 | 2,150,200 |
06 Aug 2024 | 73.02 | 74.60 | 72.89 | 73.37 | 72.72 | 1,304,900 |
05 Aug 2024 | 74.53 | 74.58 | 72.21 | 72.94 | 72.29 | 1,713,800 |
02 Aug 2024 | 78.68 | 78.68 | 74.85 | 75.41 | 74.74 | 1,718,500 |
01 Aug 2024 | 81.64 | 82.00 | 79.37 | 79.46 | 78.75 | 1,196,400 |
31 Jul 2024 | 81.86 | 82.57 | 81.40 | 81.51 | 80.79 | 1,707,700 |
30 Jul 2024 | 81.94 | 83.01 | 81.76 | 81.83 | 81.10 | 1,504,400 |
29 Jul 2024 | 81.61 | 82.09 | 81.08 | 81.43 | 80.71 | 1,646,200 |
26 Jul 2024 | 80.71 | 83.10 | 80.56 | 81.53 | 80.81 | 1,833,400 |
25 Jul 2024 | 84.03 | 85.77 | 83.90 | 84.42 | 83.67 | 1,541,200 |
24 Jul 2024 | 84.88 | 85.60 | 83.61 | 83.73 | 82.99 | 1,063,900 |
23 Jul 2024 | 85.11 | 85.63 | 84.87 | 84.97 | 84.22 | 749,000 |
22 Jul 2024 | 84.87 | 85.38 | 84.28 | 85.34 | 84.58 | 929,600 |
19 Jul 2024 | 85.62 | 85.62 | 84.51 | 84.71 | 83.96 | 1,199,900 |
18 Jul 2024 | 86.83 | 88.00 | 85.03 | 85.34 | 84.58 | 1,562,400 |
17 Jul 2024 | 86.90 | 88.26 | 86.70 | 87.46 | 86.68 | 1,645,900 |
16 Jul 2024 | 86.06 | 87.28 | 85.92 | 86.87 | 86.10 | 817,700 |
15 Jul 2024 | 84.93 | 86.79 | 84.93 | 86.08 | 85.32 | 1,039,300 |
12 Jul 2024 | 83.75 | 85.20 | 83.71 | 84.93 | 84.18 | 871,400 |
11 Jul 2024 | 82.00 | 83.92 | 82.00 | 83.88 | 83.14 | 1,209,500 |
10 Jul 2024 | 80.78 | 81.62 | 80.73 | 81.55 | 80.83 | 986,700 |
09 Jul 2024 | 79.71 | 81.60 | 79.30 | 80.87 | 80.15 | 1,944,100 |
08 Jul 2024 | 78.76 | 79.46 | 78.28 | 78.46 | 77.76 | 861,000 |
05 Jul 2024 | 78.81 | 79.14 | 77.86 | 78.37 | 77.67 | 1,904,100 |
03 Jul 2024 | 79.51 | 80.32 | 79.12 | 79.16 | 78.46 | 519,700 |
02 Jul 2024 | 78.14 | 79.42 | 78.03 | 79.26 | 78.56 | 1,542,800 |
01 Jul 2024 | 78.83 | 79.30 | 77.82 | 78.01 | 77.32 | 1,042,700 |
28 Jun 2024 | 79.60 | 79.98 | 78.12 | 78.45 | 77.75 | 2,666,600 |
27 Jun 2024 | 79.80 | 80.22 | 79.29 | 79.46 | 78.75 | 946,100 |
26 Jun 2024 | 79.85 | 79.85 | 78.42 | 79.64 | 78.93 | 955,000 |
25 Jun 2024 | 80.69 | 81.00 | 79.64 | 80.11 | 79.40 | 607,300 |
24 Jun 2024 | 79.98 | 81.44 | 79.92 | 80.83 | 80.11 | 1,018,400 |
21 Jun 2024 | 80.25 | 80.29 | 79.34 | 80.01 | 79.30 | 2,007,600 |
20 Jun 2024 | 78.09 | 80.42 | 78.02 | 80.25 | 79.54 | 1,750,000 |
18 Jun 2024 | 77.77 | 78.40 | 77.63 | 78.38 | 77.68 | 718,600 |
17 Jun 2024 | 76.61 | 77.90 | 76.34 | 77.87 | 77.18 | 749,400 |
14 Jun 2024 | 76.56 | 76.89 | 75.96 | 76.66 | 75.98 | 918,300 |
13 Jun 2024 | 77.97 | 77.97 | 76.66 | 77.37 | 76.68 | 780,500 |
12 Jun 2024 | 78.24 | 79.36 | 77.94 | 78.26 | 77.57 | 1,085,800 |
11 Jun 2024 | 78.75 | 78.75 | 77.41 | 77.69 | 77.00 | 1,065,600 |
10 Jun 2024 | 78.89 | 79.34 | 78.15 | 79.22 | 78.52 | 709,400 |
07 Jun 2024 | 79.12 | 80.32 | 79.08 | 79.27 | 78.57 | 916,500 |
06 Jun 2024 | 79.53 | 79.88 | 79.11 | 79.38 | 78.68 | 1,845,600 |
05 Jun 2024 | 79.66 | 79.99 | 78.74 | 79.65 | 78.94 | 710,300 |
04 Jun 2024 | 80.01 | 80.75 | 79.28 | 79.76 | 79.05 | 1,028,900 |
03 Jun 2024 | 81.75 | 81.75 | 80.16 | 80.74 | 80.02 | 720,100 |
03 Jun 2024 | 0.71 Dividend | |||||
31 May 2024 | 81.51 | 82.10 | 81.01 | 82.04 | 80.61 | 2,070,400 |
30 May 2024 | 80.50 | 81.51 | 80.43 | 81.24 | 79.82 | 640,200 |
29 May 2024 | 80.26 | 80.66 | 79.81 | 80.37 | 78.97 | 679,100 |
28 May 2024 | 82.14 | 82.35 | 80.91 | 81.12 | 79.70 | 874,000 |
24 May 2024 | 81.84 | 82.29 | 81.74 | 82.22 | 80.79 | 1,055,600 |
23 May 2024 | 83.15 | 83.15 | 81.31 | 81.42 | 80.00 | 900,800 |
22 May 2024 | 83.13 | 83.99 | 82.96 | 83.28 | 81.83 | 645,300 |
21 May 2024 | 83.65 | 84.29 | 83.40 | 83.49 | 82.03 | 652,500 |
20 May 2024 | 85.13 | 85.13 | 83.46 | 83.54 | 82.08 | 700,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |