Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 97.43 | 98.37 | 96.71 | 98.16 | 98.16 | 552,300 |
Jul 25, 2024 | 96.47 | 97.61 | 95.46 | 97.53 | 97.53 | 516,100 |
Jul 24, 2024 | 95.44 | 96.81 | 95.17 | 96.58 | 96.58 | 644,900 |
Jul 23, 2024 | 96.39 | 96.59 | 94.86 | 95.55 | 95.55 | 720,300 |
Jul 22, 2024 | 95.24 | 96.77 | 94.72 | 96.66 | 96.66 | 373,600 |
Jul 19, 2024 | 95.68 | 96.27 | 94.76 | 95.25 | 95.25 | 629,700 |
Jul 18, 2024 | 97.06 | 97.30 | 95.26 | 95.65 | 95.65 | 870,300 |
Jul 17, 2024 | 96.60 | 97.99 | 96.08 | 96.58 | 96.58 | 550,000 |
Jul 16, 2024 | 96.91 | 97.02 | 95.55 | 96.60 | 96.60 | 806,000 |
Jul 15, 2024 | 96.42 | 98.89 | 95.62 | 97.87 | 97.87 | 842,000 |
Jul 12, 2024 | 96.05 | 96.73 | 95.64 | 95.97 | 95.97 | 912,300 |
Jul 11, 2024 | 93.91 | 95.61 | 93.08 | 95.58 | 95.58 | 873,900 |
Jul 10, 2024 | 92.32 | 94.31 | 92.31 | 94.13 | 94.13 | 765,100 |
Jul 09, 2024 | 92.39 | 93.13 | 91.57 | 92.19 | 92.19 | 683,300 |
Jul 08, 2024 | 93.19 | 93.48 | 92.50 | 93.25 | 93.25 | 1,009,800 |
Jul 05, 2024 | 96.31 | 96.31 | 93.51 | 93.59 | 93.59 | 885,600 |
Jul 04, 2024 | 95.40 | 97.26 | 95.40 | 96.35 | 96.35 | 304,300 |
Jul 03, 2024 | 94.01 | 95.85 | 94.01 | 95.39 | 95.39 | 593,100 |
Jul 02, 2024 | 93.51 | 94.70 | 93.27 | 93.91 | 93.91 | 1,123,900 |
Jun 28, 2024 | 95.00 | 95.47 | 93.06 | 93.28 | 93.28 | 868,000 |
Jun 27, 2024 | 93.62 | 94.59 | 93.38 | 94.48 | 94.48 | 452,600 |
Jun 26, 2024 | 93.53 | 94.13 | 92.48 | 93.05 | 93.05 | 619,700 |
Jun 25, 2024 | 94.01 | 94.11 | 93.15 | 93.59 | 93.59 | 981,700 |
Jun 24, 2024 | 90.74 | 94.22 | 90.74 | 93.95 | 93.95 | 1,009,800 |
Jun 21, 2024 | 90.76 | 90.90 | 89.69 | 90.55 | 90.55 | 14,327,400 |
Jun 20, 2024 | 90.05 | 92.49 | 90.05 | 91.08 | 91.08 | 648,100 |
Jun 19, 2024 | 89.67 | 91.15 | 89.64 | 90.00 | 90.00 | 308,200 |
Jun 18, 2024 | 88.67 | 90.56 | 88.60 | 89.88 | 89.88 | 534,100 |
Jun 17, 2024 | 88.21 | 88.65 | 87.09 | 88.53 | 88.53 | 683,200 |
Jun 14, 2024 | 88.42 | 88.56 | 86.96 | 88.11 | 88.11 | 522,700 |
Jun 13, 2024 | 89.98 | 89.98 | 87.42 | 88.46 | 88.46 | 548,100 |
Jun 12, 2024 | 91.12 | 91.50 | 89.80 | 90.13 | 90.13 | 788,200 |
Jun 11, 2024 | 90.13 | 90.96 | 88.96 | 90.29 | 90.29 | 1,053,900 |
Jun 10, 2024 | 89.32 | 90.76 | 89.18 | 90.49 | 90.49 | 957,100 |
Jun 07, 2024 | 89.69 | 90.40 | 88.77 | 88.89 | 88.89 | 784,100 |
Jun 06, 2024 | 89.07 | 89.93 | 89.02 | 89.87 | 89.87 | 725,900 |
Jun 05, 2024 | 89.39 | 90.35 | 88.82 | 88.99 | 88.99 | 679,900 |
Jun 04, 2024 | 89.80 | 90.00 | 87.35 | 89.09 | 89.09 | 1,363,500 |
Jun 03, 2024 | 95.48 | 96.22 | 90.20 | 90.73 | 90.73 | 939,600 |
Jun 03, 2024 | 0.6 Dividend | |||||
May 31, 2024 | 94.95 | 96.30 | 94.09 | 96.30 | 95.70 | 2,371,700 |
May 30, 2024 | 94.49 | 95.77 | 94.49 | 94.93 | 94.34 | 1,616,200 |
May 29, 2024 | 96.68 | 97.00 | 94.08 | 94.96 | 94.37 | 920,000 |
May 28, 2024 | 94.60 | 96.70 | 94.55 | 96.56 | 95.96 | 1,245,300 |
May 27, 2024 | 94.44 | 95.04 | 94.02 | 94.38 | 93.79 | 336,000 |
May 24, 2024 | 93.88 | 95.11 | 93.86 | 94.44 | 93.85 | 399,400 |
May 23, 2024 | 93.51 | 94.44 | 92.87 | 93.49 | 92.91 | 687,000 |
May 22, 2024 | 94.92 | 95.26 | 92.56 | 93.25 | 92.67 | 592,400 |
May 21, 2024 | 94.56 | 95.50 | 94.03 | 95.07 | 94.48 | 1,213,100 |
May 17, 2024 | 94.55 | 95.33 | 93.63 | 95.24 | 94.65 | 1,286,100 |
May 16, 2024 | 94.14 | 95.09 | 93.94 | 94.31 | 93.72 | 340,200 |
May 15, 2024 | 93.97 | 94.67 | 92.20 | 94.14 | 93.55 | 666,300 |
May 14, 2024 | 94.71 | 94.99 | 94.00 | 94.18 | 93.59 | 504,800 |
May 13, 2024 | 95.51 | 96.10 | 94.70 | 95.13 | 94.54 | 757,100 |
May 10, 2024 | 96.00 | 96.51 | 94.83 | 95.44 | 94.85 | 1,150,500 |
May 09, 2024 | 95.67 | 96.81 | 95.65 | 95.85 | 95.25 | 494,600 |
May 08, 2024 | 94.44 | 95.94 | 94.33 | 95.68 | 95.08 | 528,600 |
May 07, 2024 | 94.65 | 95.32 | 94.07 | 94.84 | 94.25 | 870,200 |
May 06, 2024 | 93.63 | 95.60 | 93.63 | 94.67 | 94.08 | 1,287,200 |
May 03, 2024 | 93.34 | 93.35 | 92.00 | 93.11 | 92.53 | 611,200 |
May 02, 2024 | 93.04 | 94.03 | 92.72 | 93.23 | 92.65 | 373,400 |
May 01, 2024 | 94.62 | 95.06 | 91.98 | 92.70 | 92.12 | 591,700 |
Apr 30, 2024 | 96.96 | 97.19 | 94.56 | 94.65 | 94.06 | 757,000 |
Apr 29, 2024 | 96.54 | 97.41 | 95.73 | 97.22 | 96.61 | 398,300 |
Apr 26, 2024 | 97.44 | 97.53 | 94.66 | 96.56 | 95.96 | 937,100 |
Apr 25, 2024 | 96.61 | 97.63 | 95.55 | 97.36 | 96.75 | 657,700 |
Apr 24, 2024 | 96.49 | 97.66 | 95.97 | 96.91 | 96.31 | 376,200 |
Apr 23, 2024 | 96.68 | 96.68 | 95.96 | 96.51 | 95.91 | 741,100 |
Apr 22, 2024 | 95.29 | 97.04 | 94.68 | 96.49 | 95.89 | 605,800 |
Apr 19, 2024 | 94.98 | 96.31 | 94.45 | 95.63 | 95.03 | 567,500 |
Apr 18, 2024 | 95.73 | 96.10 | 93.80 | 94.51 | 93.92 | 1,107,800 |
Apr 17, 2024 | 96.00 | 97.14 | 95.02 | 95.46 | 94.87 | 249,400 |
Apr 16, 2024 | 94.57 | 96.27 | 93.54 | 96.15 | 95.55 | 566,000 |
Apr 15, 2024 | 96.31 | 96.35 | 94.21 | 94.58 | 93.99 | 780,000 |
Apr 12, 2024 | 98.20 | 99.41 | 96.16 | 96.35 | 95.75 | 826,700 |
Apr 11, 2024 | 101.00 | 101.40 | 97.00 | 97.43 | 96.82 | 1,431,700 |
Apr 10, 2024 | 98.41 | 101.63 | 98.41 | 100.99 | 100.36 | 1,020,700 |
Apr 09, 2024 | 99.79 | 99.79 | 97.96 | 98.56 | 97.95 | 964,200 |
Apr 08, 2024 | 99.00 | 99.79 | 98.18 | 99.30 | 98.68 | 390,200 |
Apr 05, 2024 | 98.18 | 99.54 | 97.96 | 99.04 | 98.42 | 408,100 |
Apr 04, 2024 | 97.89 | 98.24 | 97.09 | 97.70 | 97.09 | 473,900 |
Apr 03, 2024 | 96.63 | 98.03 | 96.01 | 97.84 | 97.23 | 820,400 |
Apr 02, 2024 | 95.00 | 96.57 | 94.15 | 96.43 | 95.83 | 621,400 |
Apr 01, 2024 | 93.74 | 95.11 | 92.75 | 94.69 | 94.10 | 423,600 |
Mar 28, 2024 | 93.64 | 94.10 | 93.18 | 93.43 | 92.85 | 445,500 |
Mar 27, 2024 | 92.92 | 93.59 | 92.29 | 93.29 | 92.71 | 240,000 |
Mar 26, 2024 | 93.89 | 94.14 | 92.60 | 93.09 | 92.51 | 520,100 |
Mar 25, 2024 | 92.28 | 94.25 | 92.28 | 93.70 | 93.12 | 479,600 |
Mar 22, 2024 | 91.66 | 92.33 | 91.28 | 92.16 | 91.59 | 294,400 |
Mar 21, 2024 | 90.92 | 91.75 | 90.60 | 91.38 | 90.81 | 356,700 |
Mar 20, 2024 | 90.67 | 91.60 | 90.39 | 90.76 | 90.19 | 903,800 |
Mar 19, 2024 | 91.89 | 92.54 | 91.03 | 91.27 | 90.70 | 480,200 |
Mar 18, 2024 | 91.50 | 91.81 | 90.89 | 91.56 | 90.99 | 512,300 |
Mar 15, 2024 | 91.51 | 92.62 | 91.03 | 91.36 | 90.79 | 1,876,100 |
Mar 14, 2024 | 91.00 | 91.77 | 90.46 | 91.75 | 91.18 | 430,400 |
Mar 13, 2024 | 89.61 | 90.78 | 89.10 | 90.38 | 89.82 | 694,700 |
Mar 12, 2024 | 88.52 | 89.98 | 88.50 | 89.24 | 88.68 | 1,008,300 |
Mar 11, 2024 | 86.10 | 88.55 | 85.83 | 88.35 | 87.80 | 2,437,100 |
Mar 08, 2024 | 86.77 | 87.07 | 86.25 | 86.65 | 86.11 | 762,900 |
Mar 07, 2024 | 86.28 | 87.43 | 85.78 | 86.76 | 86.22 | 767,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |