Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 72.00 | 72.78 | 71.87 | 72.56 | 72.56 | 8,882,300 |
25 Jul 2024 | 71.53 | 72.43 | 70.91 | 71.41 | 71.41 | 13,855,400 |
24 Jul 2024 | 73.25 | 73.39 | 71.08 | 71.09 | 71.09 | 18,563,300 |
23 Jul 2024 | 74.63 | 75.04 | 73.24 | 73.40 | 73.40 | 11,041,800 |
22 Jul 2024 | 73.12 | 75.34 | 73.07 | 74.86 | 74.86 | 19,385,500 |
19 Jul 2024 | 72.30 | 72.82 | 71.85 | 72.70 | 72.70 | 11,913,300 |
18 Jul 2024 | 72.97 | 73.93 | 72.35 | 72.38 | 72.38 | 14,440,100 |
17 Jul 2024 | 72.53 | 73.34 | 72.50 | 73.07 | 73.07 | 11,161,600 |
16 Jul 2024 | 71.51 | 72.96 | 71.51 | 72.81 | 72.81 | 20,980,700 |
15 Jul 2024 | 73.00 | 73.01 | 71.24 | 71.31 | 71.31 | 20,775,800 |
12 Jul 2024 | 73.57 | 74.05 | 73.17 | 73.42 | 73.42 | 14,527,500 |
11 Jul 2024 | 72.70 | 73.75 | 72.29 | 73.39 | 73.39 | 15,876,700 |
10 Jul 2024 | 72.26 | 72.64 | 71.67 | 72.54 | 72.54 | 21,378,200 |
09 Jul 2024 | 73.30 | 74.14 | 72.38 | 72.46 | 72.46 | 23,445,500 |
08 Jul 2024 | 75.41 | 75.49 | 73.00 | 73.05 | 73.05 | 29,905,000 |
05 Jul 2024 | 75.36 | 76.09 | 74.78 | 75.43 | 75.43 | 19,603,700 |
03 Jul 2024 | 75.50 | 75.92 | 75.02 | 75.24 | 75.24 | 15,952,000 |
02 Jul 2024 | 76.82 | 76.94 | 75.39 | 76.04 | 76.04 | 26,183,400 |
01 Jul 2024 | 75.50 | 77.06 | 74.29 | 76.83 | 76.83 | 44,369,000 |
28 Jun 2024 | 77.13 | 79.05 | 74.55 | 75.37 | 75.37 | 129,967,000 |
27 Jun 2024 | 93.77 | 94.74 | 93.39 | 94.19 | 94.19 | 25,772,700 |
26 Jun 2024 | 94.09 | 94.48 | 93.15 | 94.06 | 94.06 | 10,160,400 |
25 Jun 2024 | 97.31 | 97.64 | 94.50 | 94.75 | 94.75 | 9,036,200 |
24 Jun 2024 | 97.30 | 98.04 | 96.68 | 97.17 | 97.17 | 9,466,900 |
21 Jun 2024 | 95.96 | 97.21 | 95.42 | 97.18 | 97.18 | 15,569,900 |
20 Jun 2024 | 93.88 | 96.09 | 93.52 | 95.57 | 95.57 | 9,393,800 |
18 Jun 2024 | 94.67 | 95.26 | 94.21 | 94.78 | 94.78 | 6,712,000 |
17 Jun 2024 | 92.01 | 95.12 | 92.01 | 95.00 | 95.00 | 6,365,400 |
14 Jun 2024 | 93.80 | 94.78 | 93.30 | 93.39 | 93.39 | 7,426,800 |
13 Jun 2024 | 94.04 | 94.53 | 93.72 | 94.18 | 94.18 | 8,348,200 |
12 Jun 2024 | 96.35 | 96.50 | 93.50 | 93.68 | 93.68 | 9,861,300 |
11 Jun 2024 | 95.52 | 96.00 | 94.52 | 95.87 | 95.87 | 7,301,500 |
10 Jun 2024 | 95.73 | 96.99 | 95.60 | 96.00 | 96.00 | 7,035,600 |
07 Jun 2024 | 95.39 | 97.94 | 95.30 | 96.55 | 96.55 | 9,397,400 |
06 Jun 2024 | 94.86 | 96.80 | 93.99 | 95.72 | 95.72 | 9,760,100 |
05 Jun 2024 | 95.32 | 95.32 | 93.70 | 94.32 | 94.32 | 7,463,300 |
04 Jun 2024 | 94.29 | 95.11 | 93.41 | 94.74 | 94.74 | 7,838,400 |
03 Jun 2024 | 94.52 | 95.25 | 94.05 | 94.40 | 94.40 | 9,668,100 |
03 Jun 2024 | 0.37 Dividend | |||||
31 May 2024 | 93.50 | 95.07 | 92.97 | 95.05 | 94.68 | 12,565,600 |
30 May 2024 | 92.23 | 93.88 | 91.96 | 93.45 | 93.09 | 9,310,000 |
29 May 2024 | 91.68 | 92.72 | 91.38 | 91.67 | 91.31 | 7,237,300 |
28 May 2024 | 91.74 | 92.52 | 91.35 | 92.00 | 91.64 | 10,835,000 |
24 May 2024 | 91.77 | 92.20 | 91.49 | 91.75 | 91.39 | 6,936,800 |
23 May 2024 | 92.45 | 92.58 | 91.15 | 91.40 | 91.04 | 7,729,000 |
22 May 2024 | 91.95 | 92.76 | 91.65 | 92.50 | 92.14 | 7,611,900 |
21 May 2024 | 91.57 | 92.85 | 91.45 | 92.82 | 92.46 | 7,809,700 |
20 May 2024 | 92.25 | 92.70 | 90.83 | 91.77 | 91.41 | 9,701,500 |
17 May 2024 | 92.01 | 92.29 | 91.34 | 92.18 | 91.82 | 12,019,600 |
16 May 2024 | 91.69 | 92.84 | 91.53 | 91.77 | 91.41 | 12,711,700 |
15 May 2024 | 92.29 | 92.62 | 90.85 | 91.67 | 91.31 | 15,614,400 |
14 May 2024 | 92.99 | 94.34 | 92.60 | 92.79 | 92.43 | 7,811,000 |
13 May 2024 | 91.27 | 92.77 | 91.15 | 92.72 | 92.36 | 8,792,100 |
10 May 2024 | 93.07 | 93.14 | 90.88 | 90.94 | 90.59 | 10,548,400 |
09 May 2024 | 93.64 | 93.98 | 93.01 | 93.39 | 93.03 | 6,429,800 |
08 May 2024 | 93.12 | 93.64 | 92.73 | 93.59 | 93.23 | 5,372,900 |
07 May 2024 | 94.08 | 94.32 | 93.21 | 93.78 | 93.41 | 7,113,500 |
06 May 2024 | 92.81 | 93.37 | 92.48 | 93.36 | 93.00 | 6,696,300 |
03 May 2024 | 93.09 | 93.65 | 91.87 | 92.15 | 91.79 | 5,736,700 |
02 May 2024 | 91.33 | 92.45 | 90.91 | 92.41 | 92.05 | 7,333,300 |
01 May 2024 | 91.81 | 91.87 | 90.09 | 90.34 | 89.99 | 9,783,100 |
30 Apr 2024 | 92.91 | 93.51 | 92.25 | 92.26 | 91.90 | 6,493,300 |
29 Apr 2024 | 94.44 | 94.89 | 93.70 | 94.06 | 93.69 | 5,030,700 |
26 Apr 2024 | 94.59 | 95.42 | 93.91 | 94.12 | 93.75 | 6,115,700 |
25 Apr 2024 | 94.00 | 94.79 | 92.44 | 93.94 | 93.57 | 5,317,900 |
24 Apr 2024 | 94.10 | 95.19 | 94.10 | 94.64 | 94.27 | 6,493,200 |
23 Apr 2024 | 94.37 | 94.72 | 93.91 | 94.02 | 93.65 | 6,582,700 |
22 Apr 2024 | 94.63 | 95.06 | 93.85 | 94.19 | 93.82 | 8,642,000 |
19 Apr 2024 | 95.42 | 96.22 | 94.49 | 94.53 | 94.16 | 11,237,600 |
18 Apr 2024 | 95.16 | 95.88 | 94.53 | 95.74 | 95.37 | 10,062,900 |
17 Apr 2024 | 94.61 | 95.07 | 93.66 | 94.84 | 94.47 | 10,181,200 |
16 Apr 2024 | 93.04 | 94.19 | 91.65 | 93.39 | 93.03 | 10,388,200 |
15 Apr 2024 | 93.59 | 93.92 | 92.54 | 93.10 | 92.74 | 11,597,300 |
12 Apr 2024 | 92.01 | 92.87 | 91.12 | 92.00 | 91.64 | 10,903,600 |
11 Apr 2024 | 91.23 | 92.41 | 90.83 | 92.00 | 91.64 | 15,330,200 |
10 Apr 2024 | 89.90 | 90.10 | 88.77 | 89.00 | 88.65 | 7,932,900 |
09 Apr 2024 | 90.00 | 91.16 | 89.87 | 91.00 | 90.65 | 7,194,600 |
08 Apr 2024 | 89.11 | 90.26 | 88.80 | 90.00 | 89.65 | 8,452,500 |
05 Apr 2024 | 89.15 | 90.25 | 88.80 | 88.84 | 88.49 | 9,706,400 |
04 Apr 2024 | 90.95 | 91.05 | 88.89 | 89.07 | 88.72 | 12,110,300 |
03 Apr 2024 | 91.01 | 91.44 | 90.28 | 90.33 | 89.98 | 8,876,600 |
02 Apr 2024 | 91.76 | 91.90 | 90.64 | 90.95 | 90.60 | 11,107,300 |
01 Apr 2024 | 93.81 | 93.92 | 91.69 | 92.56 | 92.20 | 10,360,000 |
28 Mar 2024 | 94.37 | 94.81 | 93.43 | 93.98 | 93.61 | 11,331,700 |
27 Mar 2024 | 93.27 | 94.15 | 92.32 | 94.13 | 93.76 | 11,095,700 |
26 Mar 2024 | 93.74 | 93.86 | 92.41 | 92.58 | 92.22 | 10,816,900 |
25 Mar 2024 | 94.07 | 95.52 | 92.77 | 93.75 | 93.39 | 14,548,800 |
22 Mar 2024 | 93.85 | 95.17 | 91.72 | 93.86 | 93.49 | 41,779,000 |
21 Mar 2024 | 100.44 | 101.92 | 99.76 | 100.82 | 100.43 | 17,176,000 |
20 Mar 2024 | 99.45 | 100.44 | 99.03 | 100.27 | 99.88 | 7,771,700 |
19 Mar 2024 | 98.50 | 100.04 | 98.44 | 99.96 | 99.57 | 6,168,900 |
18 Mar 2024 | 98.98 | 99.66 | 98.52 | 98.74 | 98.36 | 7,207,000 |
15 Mar 2024 | 100.30 | 101.16 | 99.34 | 99.64 | 99.25 | 15,194,400 |
14 Mar 2024 | 102.20 | 102.49 | 100.09 | 100.26 | 99.87 | 8,350,900 |
13 Mar 2024 | 100.61 | 102.00 | 100.33 | 101.36 | 100.97 | 7,326,400 |
12 Mar 2024 | 100.79 | 101.37 | 99.65 | 100.18 | 99.79 | 7,040,900 |
11 Mar 2024 | 99.90 | 101.76 | 99.44 | 101.08 | 100.69 | 8,537,400 |
08 Mar 2024 | 98.49 | 99.32 | 98.02 | 99.16 | 98.77 | 9,040,900 |
07 Mar 2024 | 97.99 | 98.40 | 97.68 | 98.19 | 97.81 | 8,133,900 |
06 Mar 2024 | 100.00 | 100.10 | 97.06 | 97.63 | 97.25 | 10,045,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |