Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 85.04 | 88.37 | 84.82 | 87.84 | 87.84 | 192,500 |
25 Jul 2024 | 77.78 | 85.31 | 76.99 | 84.73 | 84.73 | 281,100 |
24 Jul 2024 | 78.83 | 79.60 | 78.50 | 79.34 | 79.34 | 214,500 |
23 Jul 2024 | 79.30 | 79.56 | 77.71 | 79.01 | 79.01 | 135,600 |
22 Jul 2024 | 79.28 | 80.32 | 79.28 | 79.46 | 79.46 | 117,300 |
19 Jul 2024 | 79.15 | 79.84 | 78.42 | 79.19 | 79.19 | 135,800 |
18 Jul 2024 | 80.32 | 81.14 | 78.56 | 78.85 | 78.85 | 277,800 |
17 Jul 2024 | 78.09 | 81.14 | 78.06 | 81.08 | 81.08 | 242,200 |
16 Jul 2024 | 76.14 | 78.24 | 75.73 | 78.24 | 78.24 | 275,100 |
15 Jul 2024 | 77.17 | 78.03 | 76.03 | 76.04 | 76.04 | 192,800 |
12 Jul 2024 | 77.79 | 78.00 | 76.89 | 77.17 | 77.17 | 172,500 |
11 Jul 2024 | 75.35 | 77.93 | 75.35 | 77.71 | 77.71 | 171,800 |
10 Jul 2024 | 74.89 | 75.20 | 74.18 | 74.90 | 74.90 | 157,100 |
09 Jul 2024 | 74.70 | 75.39 | 73.91 | 74.79 | 74.79 | 141,700 |
08 Jul 2024 | 74.63 | 75.17 | 74.00 | 74.68 | 74.68 | 138,400 |
05 Jul 2024 | 75.72 | 75.88 | 74.63 | 74.77 | 74.77 | 233,600 |
03 Jul 2024 | 75.59 | 77.13 | 75.32 | 76.13 | 76.13 | 127,600 |
02 Jul 2024 | 77.06 | 77.06 | 75.06 | 75.43 | 75.43 | 240,600 |
01 Jul 2024 | 77.00 | 77.84 | 76.56 | 76.78 | 76.78 | 166,700 |
28 Jun 2024 | 77.56 | 77.77 | 76.61 | 76.87 | 76.87 | 223,700 |
27 Jun 2024 | 77.32 | 77.58 | 76.54 | 77.23 | 77.23 | 169,200 |
26 Jun 2024 | 76.77 | 77.48 | 76.60 | 77.00 | 77.00 | 335,700 |
26 Jun 2024 | 0.32 Dividend | |||||
25 Jun 2024 | 77.69 | 78.04 | 76.97 | 77.51 | 77.19 | 2,124,600 |
24 Jun 2024 | 77.73 | 78.62 | 76.72 | 77.40 | 77.08 | 175,100 |
21 Jun 2024 | 78.18 | 78.30 | 77.34 | 77.98 | 77.66 | 220,400 |
20 Jun 2024 | 77.78 | 78.40 | 77.21 | 78.31 | 77.99 | 330,700 |
18 Jun 2024 | 78.61 | 78.79 | 77.50 | 77.98 | 77.66 | 275,900 |
17 Jun 2024 | 79.30 | 79.49 | 77.76 | 78.91 | 78.58 | 143,900 |
14 Jun 2024 | 79.90 | 80.60 | 78.50 | 79.91 | 79.58 | 217,200 |
13 Jun 2024 | 79.54 | 80.09 | 78.69 | 79.90 | 79.57 | 138,200 |
12 Jun 2024 | 79.51 | 80.50 | 78.63 | 79.06 | 78.73 | 97,100 |
11 Jun 2024 | 78.42 | 78.42 | 77.64 | 78.06 | 77.74 | 106,100 |
10 Jun 2024 | 77.85 | 79.26 | 77.85 | 78.93 | 78.60 | 110,200 |
07 Jun 2024 | 78.89 | 79.17 | 77.94 | 78.02 | 77.70 | 100,500 |
06 Jun 2024 | 77.96 | 80.39 | 77.96 | 79.56 | 79.23 | 111,900 |
05 Jun 2024 | 77.20 | 78.01 | 76.98 | 77.93 | 77.61 | 102,200 |
04 Jun 2024 | 78.43 | 78.50 | 76.55 | 76.95 | 76.63 | 151,100 |
03 Jun 2024 | 80.22 | 80.41 | 78.80 | 79.00 | 78.67 | 82,200 |
31 May 2024 | 78.71 | 80.05 | 78.57 | 80.01 | 79.68 | 188,200 |
30 May 2024 | 78.73 | 79.50 | 78.22 | 78.41 | 78.09 | 155,700 |
29 May 2024 | 79.99 | 79.99 | 77.99 | 78.53 | 78.21 | 176,800 |
28 May 2024 | 81.81 | 82.75 | 80.28 | 80.29 | 79.96 | 107,500 |
24 May 2024 | 81.57 | 82.15 | 81.44 | 81.80 | 81.46 | 69,700 |
23 May 2024 | 81.96 | 82.07 | 80.45 | 81.22 | 80.88 | 86,300 |
22 May 2024 | 82.29 | 83.11 | 81.81 | 81.89 | 81.55 | 102,400 |
21 May 2024 | 80.78 | 82.88 | 80.38 | 82.80 | 82.46 | 75,900 |
20 May 2024 | 81.35 | 81.56 | 80.74 | 80.84 | 80.51 | 54,100 |
17 May 2024 | 81.74 | 81.76 | 80.55 | 81.23 | 80.89 | 145,800 |
16 May 2024 | 81.60 | 82.49 | 80.89 | 81.44 | 81.10 | 185,000 |
15 May 2024 | 79.42 | 82.60 | 79.11 | 81.79 | 81.45 | 152,000 |
14 May 2024 | 78.95 | 79.63 | 78.73 | 79.12 | 78.79 | 89,000 |
13 May 2024 | 78.52 | 78.90 | 78.28 | 78.45 | 78.13 | 90,900 |
10 May 2024 | 80.08 | 80.10 | 78.08 | 78.23 | 77.91 | 120,100 |
09 May 2024 | 79.69 | 80.07 | 78.43 | 79.64 | 79.31 | 127,400 |
08 May 2024 | 77.19 | 79.80 | 77.19 | 79.79 | 79.46 | 188,000 |
07 May 2024 | 78.06 | 78.60 | 77.13 | 77.40 | 77.08 | 137,500 |
06 May 2024 | 79.18 | 79.18 | 77.30 | 78.23 | 77.91 | 155,700 |
03 May 2024 | 79.19 | 79.46 | 78.29 | 78.34 | 78.02 | 187,500 |
02 May 2024 | 77.98 | 78.56 | 77.44 | 78.36 | 78.04 | 109,800 |
01 May 2024 | 76.73 | 78.66 | 76.18 | 77.02 | 76.70 | 167,900 |
30 Apr 2024 | 76.01 | 77.05 | 75.47 | 76.56 | 76.24 | 234,400 |
29 Apr 2024 | 79.00 | 79.36 | 76.22 | 76.77 | 76.45 | 257,900 |
26 Apr 2024 | 79.33 | 79.54 | 78.46 | 78.67 | 78.35 | 156,400 |
25 Apr 2024 | 77.70 | 79.20 | 76.15 | 78.89 | 78.56 | 277,200 |
24 Apr 2024 | 82.05 | 82.05 | 77.94 | 78.65 | 78.33 | 269,600 |
23 Apr 2024 | 78.42 | 79.55 | 78.17 | 78.61 | 78.29 | 221,000 |
22 Apr 2024 | 77.35 | 78.91 | 77.12 | 78.42 | 78.10 | 198,800 |
19 Apr 2024 | 78.08 | 79.03 | 76.76 | 77.37 | 77.05 | 218,400 |
18 Apr 2024 | 78.14 | 78.97 | 77.46 | 78.24 | 77.92 | 189,800 |
17 Apr 2024 | 78.47 | 79.14 | 77.98 | 78.00 | 77.68 | 162,300 |
16 Apr 2024 | 77.60 | 78.91 | 76.15 | 77.93 | 77.61 | 211,700 |
15 Apr 2024 | 79.08 | 79.98 | 77.57 | 78.52 | 78.20 | 175,200 |
12 Apr 2024 | 81.52 | 81.52 | 78.71 | 79.13 | 78.80 | 201,200 |
11 Apr 2024 | 81.06 | 81.95 | 79.38 | 81.70 | 81.36 | 175,500 |
10 Apr 2024 | 81.55 | 82.63 | 80.64 | 80.75 | 80.42 | 276,000 |
09 Apr 2024 | 79.61 | 84.12 | 79.61 | 83.52 | 83.18 | 157,100 |
08 Apr 2024 | 81.85 | 81.85 | 80.57 | 81.34 | 81.00 | 144,000 |
05 Apr 2024 | 81.96 | 82.61 | 80.37 | 81.40 | 81.06 | 259,500 |
04 Apr 2024 | 83.19 | 84.91 | 81.90 | 82.51 | 82.17 | 211,600 |
03 Apr 2024 | 84.81 | 85.41 | 82.65 | 82.80 | 82.46 | 390,300 |
02 Apr 2024 | 85.31 | 85.84 | 84.40 | 84.86 | 84.51 | 160,900 |
01 Apr 2024 | 86.71 | 86.71 | 84.28 | 86.27 | 85.91 | 124,000 |
28 Mar 2024 | 86.51 | 87.16 | 85.08 | 86.43 | 86.07 | 156,300 |
27 Mar 2024 | 87.61 | 88.00 | 86.32 | 86.79 | 86.43 | 134,400 |
26 Mar 2024 | 87.66 | 88.50 | 87.30 | 87.30 | 86.94 | 86,500 |
25 Mar 2024 | 87.50 | 89.57 | 87.24 | 87.68 | 87.32 | 159,000 |
22 Mar 2024 | 86.12 | 87.40 | 85.01 | 87.26 | 86.90 | 143,500 |
21 Mar 2024 | 85.66 | 86.69 | 85.40 | 86.24 | 85.88 | 107,100 |
20 Mar 2024 | 81.65 | 86.19 | 81.65 | 85.28 | 84.93 | 130,400 |
19 Mar 2024 | 79.12 | 82.05 | 78.99 | 81.87 | 81.53 | 159,300 |
18 Mar 2024 | 81.44 | 81.44 | 79.43 | 79.43 | 79.10 | 124,100 |
15 Mar 2024 | 80.83 | 81.82 | 80.27 | 81.14 | 80.81 | 141,900 |
14 Mar 2024 | 82.18 | 83.13 | 80.45 | 80.76 | 80.43 | 106,100 |
14 Mar 2024 | 0.3 Dividend | |||||
13 Mar 2024 | 81.86 | 83.57 | 81.86 | 83.16 | 82.52 | 110,200 |
12 Mar 2024 | 82.81 | 82.98 | 81.37 | 81.41 | 80.78 | 98,500 |
11 Mar 2024 | 80.53 | 83.80 | 80.53 | 83.41 | 82.77 | 133,600 |
08 Mar 2024 | 80.74 | 82.23 | 80.29 | 81.14 | 80.51 | 101,100 |
07 Mar 2024 | 81.65 | 83.00 | 80.26 | 80.37 | 79.75 | 91,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |