Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 92.12 | 92.75 | 91.62 | 92.06 | 92.06 | 743,300 |
25 Jul 2024 | 90.08 | 92.30 | 90.08 | 91.29 | 91.29 | 896,400 |
24 Jul 2024 | 91.85 | 92.08 | 89.76 | 90.12 | 90.12 | 1,062,100 |
23 Jul 2024 | 91.82 | 92.70 | 91.72 | 92.13 | 92.13 | 876,800 |
22 Jul 2024 | 91.00 | 92.05 | 90.20 | 91.82 | 91.82 | 1,105,500 |
19 Jul 2024 | 93.23 | 93.23 | 90.20 | 90.33 | 90.33 | 1,458,100 |
18 Jul 2024 | 91.51 | 94.57 | 90.50 | 92.62 | 92.62 | 2,015,500 |
17 Jul 2024 | 93.41 | 94.10 | 91.98 | 92.07 | 92.07 | 1,662,900 |
16 Jul 2024 | 91.43 | 94.27 | 91.19 | 94.02 | 94.02 | 1,503,900 |
15 Jul 2024 | 89.00 | 91.52 | 88.82 | 91.09 | 91.09 | 1,103,800 |
12 Jul 2024 | 88.88 | 89.53 | 88.50 | 88.79 | 88.79 | 929,900 |
11 Jul 2024 | 86.54 | 88.37 | 86.50 | 88.22 | 88.22 | 909,700 |
10 Jul 2024 | 85.22 | 86.35 | 85.21 | 86.31 | 86.31 | 649,900 |
09 Jul 2024 | 85.84 | 85.99 | 85.08 | 85.13 | 85.13 | 589,100 |
08 Jul 2024 | 85.27 | 85.95 | 85.07 | 85.85 | 85.85 | 635,600 |
05 Jul 2024 | 85.81 | 85.89 | 84.51 | 84.96 | 84.96 | 1,379,300 |
03 Jul 2024 | 85.70 | 86.32 | 85.60 | 86.21 | 86.21 | 651,400 |
02 Jul 2024 | 85.21 | 86.08 | 85.15 | 85.78 | 85.78 | 629,500 |
01 Jul 2024 | 86.48 | 87.03 | 85.21 | 85.37 | 85.37 | 729,300 |
28 Jun 2024 | 86.73 | 87.17 | 85.41 | 85.86 | 85.86 | 1,845,300 |
27 Jun 2024 | 86.76 | 86.95 | 85.93 | 86.34 | 86.34 | 853,000 |
26 Jun 2024 | 85.66 | 86.72 | 85.53 | 86.54 | 86.54 | 798,100 |
25 Jun 2024 | 86.83 | 87.03 | 85.67 | 86.01 | 86.01 | 1,135,500 |
24 Jun 2024 | 86.96 | 88.51 | 86.80 | 87.48 | 87.48 | 767,700 |
21 Jun 2024 | 86.33 | 87.03 | 85.90 | 86.74 | 86.74 | 2,673,900 |
20 Jun 2024 | 85.87 | 86.81 | 85.76 | 86.26 | 86.26 | 813,000 |
18 Jun 2024 | 85.62 | 86.07 | 85.32 | 85.96 | 85.96 | 885,700 |
17 Jun 2024 | 84.94 | 86.14 | 84.62 | 85.92 | 85.92 | 1,212,400 |
14 Jun 2024 | 85.15 | 85.44 | 84.11 | 85.25 | 85.25 | 1,003,000 |
14 Jun 2024 | 0.02 Dividend | |||||
13 Jun 2024 | 86.16 | 86.19 | 85.15 | 85.98 | 85.96 | 808,500 |
12 Jun 2024 | 86.07 | 86.91 | 85.70 | 86.49 | 86.47 | 774,400 |
11 Jun 2024 | 85.86 | 85.94 | 84.91 | 85.45 | 85.43 | 944,700 |
10 Jun 2024 | 85.38 | 86.37 | 85.24 | 86.34 | 86.32 | 847,000 |
07 Jun 2024 | 85.65 | 86.40 | 85.00 | 85.60 | 85.58 | 631,500 |
06 Jun 2024 | 86.16 | 86.65 | 85.50 | 85.80 | 85.78 | 743,800 |
05 Jun 2024 | 87.06 | 87.06 | 85.91 | 86.54 | 86.52 | 736,700 |
04 Jun 2024 | 86.72 | 87.25 | 86.18 | 87.01 | 86.99 | 768,400 |
03 Jun 2024 | 87.96 | 88.81 | 86.34 | 87.25 | 87.23 | 1,509,500 |
31 May 2024 | 86.33 | 87.63 | 86.15 | 87.61 | 87.59 | 1,288,500 |
30 May 2024 | 86.39 | 87.04 | 85.92 | 86.25 | 86.23 | 1,037,000 |
29 May 2024 | 86.81 | 87.17 | 85.85 | 86.04 | 86.02 | 987,800 |
28 May 2024 | 88.63 | 88.66 | 87.39 | 87.47 | 87.45 | 745,200 |
24 May 2024 | 88.18 | 88.74 | 87.96 | 88.63 | 88.61 | 548,600 |
23 May 2024 | 89.40 | 89.40 | 87.45 | 87.75 | 87.73 | 795,300 |
22 May 2024 | 88.59 | 89.55 | 88.53 | 89.08 | 89.06 | 696,100 |
21 May 2024 | 89.00 | 89.27 | 88.59 | 88.82 | 88.80 | 764,900 |
20 May 2024 | 89.10 | 89.34 | 88.42 | 89.02 | 89.00 | 885,100 |
17 May 2024 | 87.99 | 89.37 | 87.73 | 89.17 | 89.15 | 1,099,100 |
16 May 2024 | 88.00 | 88.14 | 87.36 | 87.48 | 87.46 | 1,025,200 |
15 May 2024 | 88.43 | 88.64 | 87.56 | 88.18 | 88.16 | 855,400 |
14 May 2024 | 87.97 | 88.15 | 87.46 | 88.10 | 88.08 | 730,500 |
13 May 2024 | 88.59 | 88.98 | 87.70 | 87.88 | 87.86 | 799,100 |
10 May 2024 | 88.83 | 89.16 | 88.17 | 88.55 | 88.53 | 915,100 |
09 May 2024 | 87.00 | 88.68 | 86.99 | 88.49 | 88.47 | 1,141,400 |
08 May 2024 | 87.17 | 87.86 | 86.70 | 86.72 | 86.70 | 1,199,900 |
07 May 2024 | 87.10 | 87.68 | 86.82 | 87.49 | 87.47 | 923,200 |
06 May 2024 | 86.39 | 86.97 | 85.94 | 86.90 | 86.88 | 972,900 |
03 May 2024 | 86.21 | 86.25 | 85.19 | 85.59 | 85.57 | 1,388,900 |
02 May 2024 | 85.32 | 85.74 | 84.42 | 85.37 | 85.35 | 1,044,700 |
01 May 2024 | 84.48 | 85.86 | 84.12 | 84.77 | 84.75 | 979,400 |
30 Apr 2024 | 86.12 | 86.22 | 84.51 | 84.59 | 84.57 | 1,458,800 |
29 Apr 2024 | 86.14 | 86.88 | 85.52 | 86.40 | 86.38 | 1,674,900 |
26 Apr 2024 | 84.51 | 87.21 | 84.32 | 86.51 | 86.49 | 2,678,500 |
25 Apr 2024 | 84.76 | 86.26 | 82.02 | 84.90 | 84.88 | 5,138,100 |
24 Apr 2024 | 95.72 | 95.86 | 93.63 | 94.01 | 93.99 | 1,521,900 |
23 Apr 2024 | 94.22 | 95.65 | 94.19 | 95.28 | 95.26 | 1,068,500 |
22 Apr 2024 | 93.58 | 94.39 | 93.04 | 93.77 | 93.75 | 1,028,900 |
19 Apr 2024 | 93.04 | 93.79 | 92.64 | 93.30 | 93.28 | 1,272,100 |
18 Apr 2024 | 92.33 | 93.52 | 92.26 | 92.58 | 92.56 | 810,300 |
17 Apr 2024 | 93.80 | 93.84 | 91.81 | 92.21 | 92.19 | 927,600 |
16 Apr 2024 | 93.07 | 93.51 | 92.53 | 93.24 | 93.22 | 1,018,800 |
15 Apr 2024 | 95.06 | 95.40 | 92.90 | 93.06 | 93.04 | 1,121,500 |
12 Apr 2024 | 94.12 | 95.09 | 93.68 | 93.96 | 93.94 | 943,300 |
11 Apr 2024 | 95.61 | 95.61 | 93.86 | 94.62 | 94.60 | 1,235,900 |
10 Apr 2024 | 95.34 | 96.14 | 94.58 | 95.64 | 95.62 | 1,111,900 |
09 Apr 2024 | 96.95 | 97.32 | 95.39 | 96.31 | 96.29 | 910,700 |
08 Apr 2024 | 97.00 | 97.34 | 96.62 | 96.98 | 96.96 | 926,100 |
05 Apr 2024 | 95.77 | 96.69 | 95.74 | 96.65 | 96.63 | 925,000 |
04 Apr 2024 | 95.47 | 96.22 | 94.97 | 95.50 | 95.48 | 1,618,200 |
03 Apr 2024 | 94.26 | 94.92 | 94.13 | 94.36 | 94.34 | 1,000,500 |
02 Apr 2024 | 94.99 | 94.99 | 94.05 | 94.13 | 94.11 | 1,016,300 |
01 Apr 2024 | 95.91 | 96.07 | 95.14 | 95.33 | 95.31 | 787,900 |
28 Mar 2024 | 96.44 | 96.60 | 95.84 | 95.93 | 95.91 | 1,438,100 |
27 Mar 2024 | 96.33 | 96.80 | 96.00 | 96.25 | 96.23 | 1,382,900 |
26 Mar 2024 | 95.82 | 96.58 | 95.55 | 95.96 | 95.94 | 954,300 |
25 Mar 2024 | 95.84 | 95.96 | 95.41 | 95.72 | 95.70 | 885,000 |
22 Mar 2024 | 95.71 | 95.93 | 95.27 | 95.85 | 95.83 | 1,149,500 |
21 Mar 2024 | 95.25 | 96.16 | 94.81 | 95.41 | 95.39 | 749,500 |
20 Mar 2024 | 94.20 | 95.51 | 93.66 | 94.99 | 94.97 | 982,400 |
19 Mar 2024 | 93.43 | 94.25 | 93.21 | 94.14 | 94.12 | 1,039,800 |
18 Mar 2024 | 93.28 | 93.71 | 92.89 | 93.12 | 93.10 | 1,059,000 |
15 Mar 2024 | 91.64 | 93.14 | 91.64 | 92.91 | 92.89 | 2,381,300 |
14 Mar 2024 | 92.15 | 92.54 | 91.77 | 92.25 | 92.23 | 1,031,200 |
14 Mar 2024 | 0.02 Dividend | |||||
13 Mar 2024 | 91.76 | 92.57 | 91.57 | 92.20 | 92.16 | 1,339,500 |
12 Mar 2024 | 91.53 | 91.97 | 90.86 | 91.73 | 91.69 | 769,500 |
11 Mar 2024 | 91.60 | 91.99 | 90.73 | 91.81 | 91.77 | 1,104,800 |
08 Mar 2024 | 93.22 | 93.45 | 91.60 | 92.13 | 92.09 | 1,155,300 |
07 Mar 2024 | 90.78 | 91.28 | 90.08 | 90.32 | 90.28 | 873,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |