Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 83.34 | 83.73 | 82.48 | 83.04 | 83.04 | 641,200 |
26 Jul 2024 | 0.29 Dividend | |||||
25 Jul 2024 | 82.54 | 84.12 | 81.29 | 82.67 | 82.38 | 746,700 |
24 Jul 2024 | 84.32 | 85.50 | 81.63 | 82.03 | 81.74 | 769,600 |
23 Jul 2024 | 84.92 | 86.29 | 83.72 | 85.02 | 84.72 | 722,300 |
22 Jul 2024 | 84.82 | 85.33 | 81.38 | 85.27 | 84.97 | 1,437,700 |
19 Jul 2024 | 85.76 | 86.11 | 83.25 | 84.29 | 83.99 | 902,000 |
18 Jul 2024 | 87.23 | 87.99 | 84.12 | 85.92 | 85.62 | 850,100 |
17 Jul 2024 | 87.30 | 88.92 | 86.44 | 87.61 | 87.30 | 727,400 |
16 Jul 2024 | 87.83 | 88.93 | 86.49 | 88.53 | 88.22 | 1,159,300 |
15 Jul 2024 | 87.71 | 89.70 | 86.42 | 86.68 | 86.38 | 777,700 |
12 Jul 2024 | 90.41 | 91.66 | 87.64 | 88.09 | 87.78 | 875,000 |
11 Jul 2024 | 90.44 | 90.85 | 88.68 | 89.93 | 89.61 | 786,500 |
10 Jul 2024 | 85.62 | 89.37 | 84.65 | 88.04 | 87.73 | 1,132,100 |
09 Jul 2024 | 86.32 | 87.62 | 84.02 | 84.55 | 84.25 | 1,104,800 |
08 Jul 2024 | 88.51 | 88.63 | 86.57 | 86.95 | 86.64 | 546,200 |
05 Jul 2024 | 88.25 | 88.93 | 86.76 | 87.27 | 86.96 | 614,800 |
03 Jul 2024 | 87.19 | 89.62 | 86.41 | 88.70 | 88.39 | 326,300 |
02 Jul 2024 | 87.86 | 88.18 | 86.14 | 86.85 | 86.55 | 586,900 |
01 Jul 2024 | 90.00 | 91.00 | 86.78 | 87.45 | 87.14 | 887,900 |
28 Jun 2024 | 89.31 | 90.46 | 87.79 | 89.58 | 89.27 | 907,500 |
27 Jun 2024 | 87.60 | 89.75 | 87.00 | 89.20 | 88.89 | 617,900 |
26 Jun 2024 | 86.60 | 88.60 | 86.38 | 87.99 | 87.68 | 758,800 |
25 Jun 2024 | 89.08 | 89.21 | 86.55 | 86.76 | 86.46 | 652,800 |
24 Jun 2024 | 90.34 | 90.34 | 88.56 | 89.46 | 89.15 | 709,500 |
21 Jun 2024 | 91.38 | 91.45 | 86.50 | 89.65 | 89.34 | 1,636,700 |
20 Jun 2024 | 91.50 | 93.60 | 91.22 | 91.94 | 91.62 | 1,293,500 |
18 Jun 2024 | 91.03 | 92.25 | 90.16 | 91.24 | 90.92 | 833,200 |
17 Jun 2024 | 86.99 | 92.20 | 85.88 | 91.60 | 91.28 | 1,746,200 |
14 Jun 2024 | 92.01 | 92.75 | 86.74 | 87.18 | 86.87 | 2,788,900 |
13 Jun 2024 | 100.10 | 104.79 | 89.87 | 92.25 | 91.93 | 3,862,000 |
12 Jun 2024 | 107.16 | 109.52 | 106.59 | 108.42 | 108.04 | 1,098,000 |
11 Jun 2024 | 102.92 | 105.89 | 101.55 | 105.63 | 105.26 | 944,000 |
10 Jun 2024 | 104.14 | 104.51 | 102.48 | 103.76 | 103.40 | 867,100 |
07 Jun 2024 | 106.34 | 106.57 | 105.33 | 105.73 | 105.36 | 505,700 |
06 Jun 2024 | 106.00 | 107.26 | 105.32 | 106.72 | 106.35 | 467,800 |
05 Jun 2024 | 107.03 | 107.93 | 105.52 | 106.76 | 106.39 | 439,800 |
04 Jun 2024 | 107.73 | 109.00 | 105.68 | 107.36 | 106.98 | 479,400 |
03 Jun 2024 | 110.55 | 112.06 | 107.84 | 108.35 | 107.97 | 1,173,400 |
31 May 2024 | 107.36 | 109.53 | 105.66 | 109.49 | 109.11 | 1,123,700 |
30 May 2024 | 104.94 | 108.01 | 103.57 | 105.83 | 105.46 | 571,200 |
29 May 2024 | 103.70 | 105.84 | 103.67 | 104.33 | 103.96 | 739,000 |
28 May 2024 | 102.74 | 105.13 | 102.74 | 104.56 | 104.19 | 589,400 |
24 May 2024 | 102.29 | 104.60 | 101.38 | 102.74 | 102.38 | 682,500 |
23 May 2024 | 99.81 | 101.95 | 98.82 | 101.37 | 101.01 | 678,600 |
22 May 2024 | 99.35 | 100.00 | 98.72 | 99.04 | 98.69 | 461,700 |
21 May 2024 | 98.67 | 100.77 | 98.67 | 99.88 | 99.53 | 447,600 |
20 May 2024 | 98.86 | 99.82 | 97.58 | 98.29 | 97.95 | 343,000 |
17 May 2024 | 101.39 | 101.44 | 98.72 | 98.85 | 98.50 | 447,800 |
16 May 2024 | 102.41 | 102.41 | 100.63 | 101.45 | 101.09 | 525,400 |
15 May 2024 | 102.10 | 102.68 | 100.68 | 102.21 | 101.85 | 510,700 |
14 May 2024 | 102.42 | 102.90 | 99.67 | 101.18 | 100.83 | 495,400 |
13 May 2024 | 98.26 | 102.50 | 97.30 | 99.44 | 99.09 | 793,100 |
10 May 2024 | 96.46 | 97.04 | 94.97 | 96.91 | 96.57 | 403,200 |
09 May 2024 | 94.64 | 96.90 | 94.00 | 95.85 | 95.51 | 504,000 |
08 May 2024 | 95.46 | 96.92 | 93.53 | 94.61 | 94.28 | 730,100 |
07 May 2024 | 97.67 | 99.06 | 96.75 | 96.75 | 96.41 | 565,900 |
06 May 2024 | 95.39 | 98.35 | 94.57 | 97.18 | 96.84 | 900,400 |
03 May 2024 | 98.19 | 99.17 | 93.41 | 94.35 | 94.02 | 976,900 |
02 May 2024 | 97.35 | 98.47 | 96.16 | 97.40 | 97.06 | 802,000 |
01 May 2024 | 97.65 | 98.37 | 94.29 | 95.95 | 95.61 | 566,500 |
30 Apr 2024 | 101.43 | 101.43 | 97.64 | 98.03 | 97.69 | 905,500 |
29 Apr 2024 | 101.78 | 102.45 | 100.84 | 102.14 | 101.78 | 375,300 |
26 Apr 2024 | 99.73 | 102.28 | 99.34 | 101.80 | 101.44 | 580,600 |
25 Apr 2024 | 97.40 | 100.41 | 95.00 | 99.66 | 99.31 | 912,700 |
25 Apr 2024 | 0.29 Dividend | |||||
24 Apr 2024 | 100.47 | 102.09 | 97.77 | 98.59 | 97.96 | 641,700 |
23 Apr 2024 | 100.55 | 101.68 | 99.87 | 101.08 | 100.43 | 623,800 |
22 Apr 2024 | 96.65 | 100.92 | 95.30 | 100.11 | 99.47 | 792,500 |
19 Apr 2024 | 93.47 | 95.68 | 93.37 | 95.47 | 94.86 | 653,000 |
18 Apr 2024 | 97.12 | 97.87 | 93.95 | 93.98 | 93.37 | 508,200 |
17 Apr 2024 | 98.22 | 98.93 | 96.28 | 96.46 | 95.84 | 635,600 |
16 Apr 2024 | 94.15 | 96.75 | 93.26 | 96.63 | 96.01 | 603,800 |
15 Apr 2024 | 96.23 | 98.00 | 94.49 | 95.16 | 94.55 | 538,900 |
12 Apr 2024 | 98.27 | 99.22 | 95.37 | 95.77 | 95.15 | 561,200 |
11 Apr 2024 | 101.15 | 101.24 | 97.14 | 99.60 | 98.96 | 675,500 |
10 Apr 2024 | 100.09 | 102.14 | 99.00 | 100.53 | 99.88 | 579,200 |
09 Apr 2024 | 104.82 | 105.16 | 101.31 | 102.08 | 101.42 | 501,800 |
08 Apr 2024 | 102.75 | 105.13 | 102.75 | 104.27 | 103.60 | 594,700 |
05 Apr 2024 | 106.22 | 106.77 | 101.03 | 101.73 | 101.07 | 1,013,300 |
04 Apr 2024 | 106.28 | 109.17 | 105.61 | 106.04 | 105.36 | 977,700 |
03 Apr 2024 | 100.46 | 107.79 | 99.54 | 104.43 | 103.76 | 1,882,100 |
02 Apr 2024 | 96.85 | 97.67 | 93.80 | 95.07 | 94.46 | 911,900 |
01 Apr 2024 | 99.85 | 100.76 | 98.49 | 98.71 | 98.07 | 752,100 |
28 Mar 2024 | 99.35 | 100.45 | 98.78 | 100.07 | 99.43 | 677,600 |
27 Mar 2024 | 99.00 | 99.94 | 97.35 | 99.43 | 98.79 | 757,600 |
26 Mar 2024 | 95.02 | 98.43 | 94.61 | 98.11 | 97.48 | 832,400 |
25 Mar 2024 | 92.15 | 95.47 | 91.86 | 95.12 | 94.51 | 1,586,100 |
22 Mar 2024 | 90.00 | 92.05 | 88.91 | 91.11 | 90.52 | 976,300 |
21 Mar 2024 | 89.10 | 90.42 | 87.15 | 90.00 | 89.42 | 1,491,800 |
20 Mar 2024 | 90.00 | 93.14 | 86.31 | 90.08 | 89.50 | 3,944,600 |
19 Mar 2024 | 100.74 | 102.90 | 99.33 | 102.46 | 101.80 | 1,244,400 |
18 Mar 2024 | 100.48 | 101.31 | 99.01 | 100.25 | 99.60 | 814,800 |
15 Mar 2024 | 97.70 | 100.13 | 97.70 | 100.05 | 99.41 | 1,293,800 |
14 Mar 2024 | 99.14 | 100.24 | 96.81 | 98.03 | 97.40 | 539,500 |
13 Mar 2024 | 97.85 | 99.94 | 97.76 | 98.96 | 98.32 | 604,200 |
12 Mar 2024 | 96.00 | 98.47 | 94.85 | 97.00 | 96.38 | 423,400 |
11 Mar 2024 | 95.78 | 96.19 | 93.80 | 96.08 | 95.46 | 457,500 |
08 Mar 2024 | 98.09 | 98.52 | 96.25 | 96.99 | 96.37 | 366,400 |
07 Mar 2024 | 95.86 | 97.15 | 94.71 | 97.13 | 96.50 | 475,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |