Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 90.08 | 90.94 | 90.08 | 90.94 | 90.94 | 2 |
25 Jul 2024 | 89.91 | 90.04 | 89.42 | 90.04 | 90.04 | 184 |
24 Jul 2024 | 91.06 | 91.37 | 90.74 | 90.77 | 90.77 | 53 |
23 Jul 2024 | 91.81 | 92.39 | 91.70 | 91.76 | 91.76 | 4 |
22 Jul 2024 | 91.50 | 92.34 | 91.50 | 92.17 | 92.17 | 62 |
19 Jul 2024 | 91.71 | 92.14 | 91.00 | 91.12 | 91.12 | 164 |
18 Jul 2024 | 92.57 | 92.61 | 91.95 | 92.15 | 92.15 | 2 |
17 Jul 2024 | 92.75 | 92.78 | 92.10 | 92.10 | 92.10 | 113 |
16 Jul 2024 | 93.51 | 93.95 | 93.51 | 93.78 | 93.78 | 3 |
15 Jul 2024 | 94.89 | 95.18 | 94.34 | 94.34 | 94.34 | 67 |
12 Jul 2024 | 94.08 | 94.90 | 94.08 | 94.90 | 94.90 | 19 |
11 Jul 2024 | 94.68 | 94.68 | 94.13 | 94.21 | 94.21 | 21 |
10 Jul 2024 | 93.93 | 94.22 | 93.87 | 94.22 | 94.22 | 3 |
09 Jul 2024 | 93.83 | 93.99 | 93.64 | 93.64 | 93.64 | 1 |
08 Jul 2024 | 93.70 | 94.12 | 93.58 | 93.58 | 93.58 | 6 |
05 Jul 2024 | 94.23 | 94.23 | 93.61 | 93.61 | 93.61 | 3 |
04 Jul 2024 | 93.74 | 93.97 | 93.74 | 93.97 | 93.97 | 3 |
03 Jul 2024 | 93.38 | 93.71 | 93.38 | 93.44 | 93.44 | 9 |
02 Jul 2024 | 92.12 | 92.65 | 92.12 | 92.55 | 92.55 | 14 |
01 Jul 2024 | 93.28 | 93.28 | 92.62 | 92.68 | 92.68 | 4 |
28 Jun 2024 | 93.36 | 93.36 | 92.83 | 92.89 | 92.89 | 11 |
27 Jun 2024 | 92.88 | 93.11 | 92.88 | 93.11 | 93.11 | 3 |
26 Jun 2024 | 93.38 | 93.38 | 92.56 | 92.66 | 92.66 | 3 |
25 Jun 2024 | 92.51 | 92.93 | 92.41 | 92.93 | 92.93 | 6 |
24 Jun 2024 | 92.76 | 93.26 | 92.76 | 93.14 | 93.14 | 6 |
21 Jun 2024 | 93.40 | 93.41 | 92.72 | 93.00 | 93.00 | 2 |
20 Jun 2024 | 93.16 | 93.50 | 93.16 | 93.50 | 93.50 | 54 |
19 Jun 2024 | 92.88 | 92.98 | 92.80 | 92.80 | 92.80 | 3 |
18 Jun 2024 | 93.01 | 93.12 | 92.83 | 93.12 | 93.12 | 4 |
17 Jun 2024 | 92.76 | 92.76 | 92.33 | 92.50 | 92.50 | 5 |
14 Jun 2024 | 92.74 | 92.84 | 92.07 | 92.07 | 92.07 | 3 |
13 Jun 2024 | 93.36 | 93.36 | 92.71 | 92.71 | 92.71 | 2 |
12 Jun 2024 | 92.84 | 93.48 | 92.82 | 93.48 | 93.48 | 2 |
11 Jun 2024 | 92.39 | 92.49 | 92.11 | 92.44 | 92.44 | 2 |
10 Jun 2024 | 92.28 | 92.49 | 92.23 | 92.49 | 92.49 | 13 |
07 Jun 2024 | 92.60 | 92.90 | 92.60 | 92.87 | 92.87 | 54 |
06 Jun 2024 | 92.53 | 92.68 | 92.36 | 92.63 | 92.63 | 14 |
05 Jun 2024 | 91.23 | 92.17 | 91.23 | 92.15 | 92.15 | 3 |
05 Jun 2024 | 0.78 Dividend | |||||
04 Jun 2024 | 91.14 | 91.68 | 90.84 | 91.29 | 90.51 | 268 |
03 Jun 2024 | 92.31 | 92.31 | 91.79 | 91.79 | 91.01 | 14 |
31 May 2024 | 91.83 | 91.83 | 91.38 | 91.50 | 90.72 | 9 |
30 May 2024 | 91.40 | 91.74 | 91.40 | 91.61 | 90.83 | 2 |
29 May 2024 | 92.00 | 92.03 | 91.55 | 91.75 | 90.97 | 5 |
28 May 2024 | 92.49 | 92.97 | 92.09 | 92.21 | 91.42 | 140 |
24 May 2024 | 91.54 | 92.20 | 91.54 | 92.20 | 91.41 | 4 |
23 May 2024 | 92.46 | 92.47 | 92.35 | 92.35 | 91.56 | 14 |
22 May 2024 | 92.10 | 92.13 | 91.83 | 91.83 | 91.05 | 4 |
21 May 2024 | 92.10 | 92.10 | 91.87 | 92.00 | 91.21 | 2 |
20 May 2024 | 92.22 | 92.39 | 92.18 | 92.39 | 91.60 | 1 |
17 May 2024 | 92.01 | 92.37 | 92.01 | 92.37 | 91.58 | 3 |
16 May 2024 | 92.19 | 92.24 | 92.00 | 92.24 | 91.45 | 2 |
15 May 2024 | 91.80 | 91.80 | 91.77 | 91.80 | 91.02 | 2 |
14 May 2024 | 91.82 | 91.82 | 91.28 | 91.65 | 90.87 | 26 |
13 May 2024 | 91.70 | 91.85 | 91.70 | 91.85 | 91.07 | 1 |
10 May 2024 | 91.62 | 91.70 | 91.55 | 91.70 | 90.92 | 2 |
09 May 2024 | 90.73 | 91.12 | 90.73 | 91.12 | 90.34 | 11 |
08 May 2024 | 90.67 | 90.73 | 90.33 | 90.53 | 89.76 | 15 |
07 May 2024 | 90.13 | 90.51 | 90.13 | 90.47 | 89.70 | 3 |
03 May 2024 | 88.85 | 89.31 | 88.85 | 89.11 | 88.35 | 36 |
02 May 2024 | 88.35 | 88.46 | 88.13 | 69.85 | 69.25 | 119 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 88.59 | 88.72 | 88.25 | 88.25 | 87.50 | 4 |
29 Apr 2024 | 88.71 | 89.35 | 88.71 | 88.85 | 88.09 | 2 |
26 Apr 2024 | 88.13 | 88.74 | 88.12 | 88.73 | 87.97 | 4 |
25 Apr 2024 | 87.49 | 87.91 | 86.75 | 87.11 | 86.37 | 7 |
24 Apr 2024 | 88.41 | 88.41 | 87.63 | 87.63 | 86.88 | 2 |
23 Apr 2024 | 87.47 | 87.63 | 87.35 | 87.63 | 86.88 | 4 |
22 Apr 2024 | 86.79 | 86.88 | 86.79 | 86.85 | 86.11 | 2 |
19 Apr 2024 | 86.08 | 86.29 | 85.95 | 86.09 | 85.35 | 17 |
18 Apr 2024 | 86.55 | 86.85 | 86.53 | 86.71 | 85.97 | 3 |
17 Apr 2024 | 87.02 | 87.41 | 86.71 | 86.71 | 85.97 | 224 |
16 Apr 2024 | 87.21 | 87.57 | 87.20 | 87.43 | 86.68 | 103 |
15 Apr 2024 | 88.30 | 88.77 | 88.30 | 88.34 | 87.59 | 10 |
12 Apr 2024 | 89.14 | 89.14 | 88.26 | 88.26 | 87.51 | 2 |
11 Apr 2024 | 88.53 | 88.61 | 88.26 | 88.26 | 87.51 | 32 |
10 Apr 2024 | 88.93 | 89.09 | 88.88 | 88.88 | 88.12 | 2 |
09 Apr 2024 | 88.37 | 88.81 | 88.05 | 88.05 | 87.30 | 2 |
08 Apr 2024 | 88.03 | 88.50 | 88.03 | 88.50 | 87.74 | 37 |
05 Apr 2024 | 87.63 | 87.90 | 87.63 | 87.90 | 87.15 | - |
04 Apr 2024 | 88.66 | 88.66 | 88.44 | 88.53 | 87.77 | 5 |
03 Apr 2024 | 88.03 | 88.36 | 88.03 | 88.35 | 87.60 | 1 |
02 Apr 2024 | 88.50 | 89.17 | 88.01 | 88.27 | 87.52 | 73 |
28 Mar 2024 | 88.29 | 88.37 | 88.23 | 88.32 | 87.57 | 62 |
27 Mar 2024 | 88.03 | 88.06 | 87.96 | 88.03 | 87.28 | 4 |
26 Mar 2024 | 87.53 | 87.98 | 87.53 | 87.86 | 87.11 | 25 |
25 Mar 2024 | 87.77 | 87.83 | 87.42 | 87.81 | 87.06 | 6 |
22 Mar 2024 | 87.56 | 87.68 | 87.17 | 87.68 | 86.93 | 2 |
21 Mar 2024 | 87.12 | 87.59 | 87.12 | 87.59 | 86.84 | 3 |
20 Mar 2024 | 86.09 | 86.40 | 86.00 | 86.06 | 85.32 | 5 |
19 Mar 2024 | 85.90 | 85.96 | 85.54 | 85.96 | 85.23 | 11 |
18 Mar 2024 | 85.55 | 85.55 | 85.30 | 85.30 | 84.57 | 5 |
15 Mar 2024 | 85.60 | 85.60 | 85.45 | 85.45 | 84.72 | - |
14 Mar 2024 | 86.23 | 86.23 | 85.75 | 85.75 | 85.02 | 2 |
13 Mar 2024 | 86.28 | 86.38 | 86.08 | 86.08 | 85.34 | 15 |
12 Mar 2024 | 85.55 | 86.06 | 85.45 | 86.06 | 85.32 | 1 |
11 Mar 2024 | 85.45 | 85.68 | 85.02 | 85.13 | 84.40 | 142 |
08 Mar 2024 | 86.92 | 87.01 | 86.61 | 86.61 | 85.87 | 14 |
07 Mar 2024 | 86.07 | 86.83 | 86.07 | 86.83 | 86.09 | 15 |
06 Mar 2024 | 85.50 | 85.67 | 85.50 | 85.52 | 84.79 | 3 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |