Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 92.30 | 93.05 | 92.25 | 93.00 | 93.00 | 43,210 |
Jul 25, 2024 | 93.60 | 93.60 | 91.80 | 92.50 | 92.50 | 54,713 |
Jul 24, 2024 | 94.65 | 94.65 | 93.90 | 93.90 | 93.90 | 28,162 |
Jul 23, 2024 | 94.90 | 94.95 | 94.40 | 94.80 | 94.80 | 23,202 |
Jul 22, 2024 | 93.60 | 95.50 | 93.35 | 95.35 | 95.35 | 63,403 |
Jul 19, 2024 | 95.30 | 95.30 | 93.50 | 93.50 | 93.50 | 46,124 |
Jul 18, 2024 | 95.95 | 95.95 | 95.20 | 95.45 | 95.45 | 44,486 |
Jul 17, 2024 | 95.15 | 95.50 | 94.30 | 95.45 | 95.45 | 51,878 |
Jul 16, 2024 | 96.00 | 96.50 | 94.75 | 95.20 | 95.20 | 27,395 |
Jul 15, 2024 | 97.10 | 97.10 | 95.50 | 95.90 | 95.90 | 26,588 |
Jul 12, 2024 | 97.00 | 97.45 | 96.50 | 97.10 | 97.10 | 34,825 |
Jul 11, 2024 | 97.00 | 97.35 | 96.75 | 96.95 | 96.95 | 34,895 |
Jul 10, 2024 | 96.80 | 96.85 | 95.90 | 96.85 | 96.85 | 31,299 |
Jul 09, 2024 | 95.20 | 96.00 | 95.00 | 96.00 | 96.00 | 41,469 |
Jul 08, 2024 | 95.90 | 96.30 | 95.15 | 95.15 | 95.15 | 24,184 |
Jul 05, 2024 | 95.90 | 96.80 | 95.75 | 96.25 | 96.25 | 35,562 |
Jul 04, 2024 | 95.70 | 96.00 | 94.95 | 95.85 | 95.85 | 38,113 |
Jul 03, 2024 | 94.80 | 96.20 | 94.70 | 95.70 | 95.70 | 37,718 |
Jul 02, 2024 | 96.25 | 96.25 | 94.50 | 94.70 | 94.70 | 41,513 |
Jul 01, 2024 | 96.50 | 96.95 | 95.60 | 96.50 | 96.50 | 51,581 |
Jun 28, 2024 | 95.60 | 96.20 | 95.25 | 95.35 | 95.35 | 58,862 |
Jun 27, 2024 | 96.60 | 96.70 | 95.20 | 95.20 | 95.20 | 66,862 |
Jun 26, 2024 | 97.00 | 97.45 | 96.05 | 96.65 | 96.65 | 64,088 |
Jun 25, 2024 | 96.95 | 96.95 | 96.50 | 96.95 | 96.95 | 35,052 |
Jun 24, 2024 | 96.50 | 96.75 | 95.75 | 96.75 | 96.75 | 61,810 |
Jun 21, 2024 | 97.95 | 98.25 | 96.00 | 96.55 | 96.55 | 144,996 |
Jun 20, 2024 | 96.80 | 98.25 | 96.80 | 98.25 | 98.25 | 56,557 |
Jun 19, 2024 | 96.60 | 97.00 | 96.10 | 96.90 | 96.90 | 49,328 |
Jun 18, 2024 | 96.00 | 96.85 | 95.70 | 96.85 | 96.85 | 50,386 |
Jun 17, 2024 | 94.25 | 95.90 | 94.20 | 95.90 | 95.90 | 60,999 |
Jun 14, 2024 | 93.85 | 94.60 | 92.80 | 94.60 | 94.60 | 48,728 |
Jun 13, 2024 | 95.90 | 95.95 | 93.05 | 93.95 | 93.95 | 66,294 |
Jun 12, 2024 | 95.45 | 96.50 | 95.35 | 95.90 | 95.90 | 43,021 |
Jun 11, 2024 | 95.65 | 95.90 | 94.70 | 95.60 | 95.60 | 48,829 |
Jun 10, 2024 | 96.05 | 96.15 | 95.50 | 95.70 | 95.70 | 78,102 |
Jun 07, 2024 | 95.80 | 96.80 | 95.80 | 96.20 | 96.20 | 54,771 |
Jun 06, 2024 | 95.05 | 96.10 | 94.95 | 95.80 | 95.80 | 64,095 |
Jun 05, 2024 | 94.70 | 95.80 | 94.70 | 95.40 | 95.40 | 55,151 |
Jun 04, 2024 | 94.50 | 95.15 | 94.05 | 94.65 | 94.65 | 54,269 |
Jun 03, 2024 | 96.25 | 96.25 | 93.90 | 94.40 | 94.40 | 99,948 |
May 31, 2024 | 95.10 | 95.10 | 94.05 | 95.05 | 95.05 | 184,773 |
May 30, 2024 | 93.65 | 94.85 | 93.40 | 94.85 | 94.85 | 64,194 |
May 29, 2024 | 93.20 | 93.70 | 92.80 | 93.70 | 93.70 | 76,614 |
May 28, 2024 | 93.55 | 93.85 | 93.05 | 93.25 | 93.25 | 31,894 |
May 27, 2024 | 92.75 | 93.70 | 92.75 | 93.60 | 93.60 | 39,762 |
May 24, 2024 | 92.80 | 94.50 | 92.55 | 92.90 | 92.90 | 72,668 |
May 23, 2024 | 93.35 | 93.55 | 92.80 | 92.80 | 92.80 | 61,233 |
May 22, 2024 | 94.40 | 94.50 | 92.50 | 93.35 | 93.35 | 49,255 |
May 21, 2024 | 93.80 | 94.10 | 93.05 | 94.10 | 94.10 | 58,665 |
May 17, 2024 | 93.75 | 94.40 | 93.50 | 93.85 | 93.85 | 55,295 |
May 16, 2024 | 94.00 | 94.50 | 92.85 | 93.50 | 93.50 | 71,207 |
May 15, 2024 | 95.45 | 95.70 | 93.95 | 94.00 | 94.00 | 94,334 |
May 14, 2024 | 95.35 | 95.65 | 94.80 | 95.45 | 95.45 | 37,243 |
May 13, 2024 | 96.05 | 96.40 | 94.80 | 95.40 | 95.40 | 33,165 |
May 10, 2024 | 95.20 | 96.70 | 95.20 | 96.30 | 96.30 | 54,133 |
May 08, 2024 | 95.80 | 96.10 | 94.25 | 94.70 | 94.70 | 88,138 |
May 07, 2024 | 95.30 | 96.05 | 95.00 | 95.75 | 95.75 | 76,747 |
May 06, 2024 | 95.65 | 95.65 | 94.75 | 95.00 | 95.00 | 64,283 |
May 03, 2024 | 95.00 | 96.40 | 94.85 | 95.20 | 95.20 | 49,135 |
May 02, 2024 | 95.95 | 96.20 | 94.75 | 94.90 | 94.90 | 80,036 |
Apr 30, 2024 | 96.60 | 97.10 | 96.20 | 96.20 | 96.20 | 77,473 |
Apr 29, 2024 | 98.95 | 98.95 | 95.75 | 96.20 | 96.20 | 108,489 |
Apr 29, 2024 | 4.3 Dividend | |||||
Apr 26, 2024 | 100.00 | 100.40 | 99.10 | 99.85 | 95.55 | 96,037 |
Apr 25, 2024 | 100.60 | 100.80 | 99.15 | 99.55 | 95.26 | 39,668 |
Apr 24, 2024 | 101.50 | 101.50 | 100.20 | 100.60 | 96.27 | 42,752 |
Apr 23, 2024 | 100.50 | 101.40 | 99.45 | 101.40 | 97.03 | 86,231 |
Apr 22, 2024 | 100.60 | 101.20 | 100.10 | 100.40 | 96.08 | 58,103 |
Apr 19, 2024 | 99.90 | 100.80 | 99.50 | 100.60 | 96.27 | 25,901 |
Apr 18, 2024 | 99.90 | 101.00 | 99.80 | 100.30 | 95.98 | 37,002 |
Apr 17, 2024 | 99.30 | 100.50 | 99.30 | 99.60 | 95.31 | 51,734 |
Apr 16, 2024 | 100.80 | 101.00 | 99.35 | 99.35 | 95.07 | 56,578 |
Apr 15, 2024 | 102.00 | 102.60 | 101.30 | 101.30 | 96.94 | 78,316 |
Apr 12, 2024 | 100.60 | 102.40 | 100.60 | 101.30 | 96.94 | 85,072 |
Apr 11, 2024 | 99.90 | 100.60 | 99.90 | 100.60 | 96.27 | 53,298 |
Apr 10, 2024 | 100.40 | 100.70 | 99.50 | 100.10 | 95.79 | 59,627 |
Apr 09, 2024 | 101.10 | 101.60 | 99.60 | 99.60 | 95.31 | 56,543 |
Apr 08, 2024 | 100.40 | 101.20 | 100.10 | 100.90 | 96.55 | 52,471 |
Apr 05, 2024 | 101.00 | 101.10 | 99.60 | 100.00 | 95.69 | 71,756 |
Apr 04, 2024 | 101.70 | 102.00 | 100.80 | 101.30 | 96.94 | 115,741 |
Apr 03, 2024 | 104.50 | 104.80 | 97.25 | 99.80 | 95.50 | 160,655 |
Apr 02, 2024 | 105.00 | 105.80 | 104.60 | 104.60 | 100.10 | 57,728 |
Mar 28, 2024 | 105.30 | 105.30 | 104.10 | 104.80 | 100.29 | 67,367 |
Mar 27, 2024 | 104.50 | 105.20 | 104.00 | 105.10 | 100.57 | 50,144 |
Mar 26, 2024 | 105.00 | 105.30 | 104.40 | 104.40 | 99.90 | 64,324 |
Mar 25, 2024 | 104.00 | 105.10 | 104.00 | 105.10 | 100.57 | 40,761 |
Mar 22, 2024 | 105.50 | 105.90 | 103.50 | 104.20 | 99.71 | 64,908 |
Mar 21, 2024 | 105.20 | 105.80 | 104.80 | 105.50 | 100.96 | 48,756 |
Mar 20, 2024 | 105.10 | 105.80 | 105.00 | 105.00 | 100.48 | 47,375 |
Mar 19, 2024 | 104.40 | 105.20 | 104.40 | 105.20 | 100.67 | 40,546 |
Mar 18, 2024 | 104.30 | 104.50 | 103.30 | 104.40 | 99.90 | 38,890 |
Mar 15, 2024 | 103.70 | 104.30 | 103.60 | 104.20 | 99.71 | 90,002 |
Mar 14, 2024 | 104.00 | 104.70 | 103.20 | 104.10 | 99.62 | 62,220 |
Mar 13, 2024 | 104.30 | 104.80 | 104.00 | 104.50 | 100.00 | 41,253 |
Mar 12, 2024 | 104.50 | 105.00 | 103.80 | 104.10 | 99.62 | 46,647 |
Mar 11, 2024 | 105.80 | 106.30 | 104.30 | 104.70 | 100.19 | 50,196 |
Mar 08, 2024 | 106.20 | 106.50 | 105.20 | 105.80 | 101.24 | 39,606 |
Mar 07, 2024 | 105.30 | 106.00 | 104.80 | 105.80 | 101.24 | 49,836 |
Mar 06, 2024 | 105.00 | 105.30 | 104.40 | 105.00 | 100.48 | 42,818 |
Mar 05, 2024 | 103.80 | 105.10 | 103.80 | 104.70 | 100.19 | 36,147 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |