Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 86.36 | 86.82 | 86.28 | 86.76 | 86.76 | 125,400 |
Jul 25, 2024 | 85.45 | 85.45 | 84.49 | 84.98 | 84.98 | 178,100 |
Jul 24, 2024 | 86.60 | 86.89 | 85.81 | 85.81 | 85.81 | 97,200 |
Jul 23, 2024 | 88.13 | 88.23 | 86.66 | 86.66 | 86.66 | 108,100 |
Jul 22, 2024 | 89.15 | 89.44 | 88.77 | 89.17 | 89.17 | 116,800 |
Jul 19, 2024 | 88.33 | 88.41 | 87.59 | 87.88 | 87.88 | 84,100 |
Jul 18, 2024 | 89.20 | 89.22 | 88.16 | 88.46 | 88.46 | 96,500 |
Jul 17, 2024 | 88.00 | 88.72 | 88.00 | 88.36 | 88.36 | 119,000 |
Jul 16, 2024 | 87.16 | 87.59 | 86.74 | 87.59 | 87.59 | 204,500 |
Jul 15, 2024 | 88.88 | 88.92 | 88.08 | 88.16 | 88.16 | 126,300 |
Jul 12, 2024 | 88.99 | 90.19 | 88.99 | 89.72 | 89.72 | 159,500 |
Jul 11, 2024 | 88.29 | 88.40 | 87.99 | 88.05 | 88.05 | 104,700 |
Jul 10, 2024 | 87.03 | 87.65 | 86.89 | 87.65 | 87.65 | 70,700 |
Jul 09, 2024 | 87.31 | 87.31 | 85.90 | 86.42 | 86.42 | 117,800 |
Jul 08, 2024 | 88.89 | 88.97 | 87.64 | 87.75 | 87.75 | 165,700 |
Jul 05, 2024 | 88.66 | 89.02 | 88.21 | 89.02 | 89.02 | 285,800 |
Jul 03, 2024 | 88.00 | 88.21 | 87.46 | 87.46 | 87.46 | 322,000 |
Jul 02, 2024 | 87.00 | 87.42 | 86.85 | 87.42 | 87.42 | 228,100 |
Jul 01, 2024 | 89.23 | 89.40 | 88.19 | 88.58 | 88.58 | 143,700 |
Jun 28, 2024 | 87.62 | 88.02 | 87.23 | 87.83 | 87.83 | 244,500 |
Jun 27, 2024 | 93.15 | 93.52 | 88.81 | 90.60 | 90.60 | 253,500 |
Jun 26, 2024 | 92.89 | 93.67 | 92.77 | 93.58 | 93.58 | 94,000 |
Jun 25, 2024 | 93.30 | 93.90 | 93.12 | 93.90 | 93.90 | 89,300 |
Jun 24, 2024 | 94.73 | 95.32 | 94.37 | 94.67 | 94.67 | 105,900 |
Jun 21, 2024 | 93.84 | 94.45 | 93.65 | 94.25 | 94.25 | 113,100 |
Jun 20, 2024 | 94.30 | 94.98 | 94.23 | 94.41 | 94.41 | 169,600 |
Jun 18, 2024 | 94.27 | 95.00 | 94.16 | 94.70 | 94.70 | 109,700 |
Jun 17, 2024 | 95.25 | 96.45 | 95.06 | 96.09 | 96.09 | 146,100 |
Jun 14, 2024 | 94.09 | 94.37 | 93.46 | 93.84 | 93.84 | 156,600 |
Jun 13, 2024 | 96.77 | 97.32 | 96.49 | 96.80 | 96.80 | 82,400 |
Jun 12, 2024 | 98.62 | 99.10 | 97.95 | 97.95 | 97.95 | 60,700 |
Jun 11, 2024 | 96.67 | 97.28 | 96.33 | 97.00 | 97.00 | 65,100 |
Jun 10, 2024 | 97.01 | 97.72 | 96.66 | 97.50 | 97.50 | 87,800 |
Jun 07, 2024 | 98.36 | 98.55 | 98.03 | 98.13 | 98.13 | 59,800 |
Jun 06, 2024 | 99.31 | 99.65 | 98.90 | 99.09 | 99.09 | 71,700 |
Jun 05, 2024 | 99.45 | 99.50 | 98.85 | 99.30 | 99.30 | 60,600 |
Jun 04, 2024 | 98.77 | 99.19 | 98.12 | 98.52 | 98.52 | 69,200 |
Jun 03, 2024 | 97.45 | 98.18 | 97.39 | 97.93 | 97.93 | 135,000 |
May 31, 2024 | 97.20 | 98.53 | 97.13 | 98.53 | 98.53 | 74,000 |
May 30, 2024 | 95.94 | 96.63 | 95.82 | 96.19 | 96.19 | 66,800 |
May 29, 2024 | 95.10 | 95.58 | 94.89 | 94.89 | 94.89 | 87,900 |
May 28, 2024 | 96.93 | 97.12 | 96.37 | 96.69 | 96.69 | 73,700 |
May 24, 2024 | 97.28 | 97.34 | 96.92 | 97.25 | 97.25 | 62,800 |
May 23, 2024 | 97.83 | 98.03 | 96.84 | 96.84 | 96.84 | 55,400 |
May 22, 2024 | 98.29 | 98.38 | 97.60 | 97.95 | 97.95 | 82,900 |
May 21, 2024 | 97.12 | 97.42 | 96.77 | 97.07 | 97.07 | 64,100 |
May 20, 2024 | 97.55 | 97.60 | 97.21 | 97.47 | 97.47 | 55,300 |
May 17, 2024 | 96.93 | 97.54 | 96.89 | 97.24 | 97.24 | 47,200 |
May 16, 2024 | 99.03 | 99.03 | 98.07 | 98.11 | 98.11 | 74,800 |
May 15, 2024 | 98.71 | 99.34 | 98.55 | 99.31 | 99.31 | 112,800 |
May 14, 2024 | 98.54 | 99.16 | 98.48 | 98.97 | 98.97 | 341,600 |
May 13, 2024 | 98.11 | 98.66 | 98.01 | 98.14 | 98.14 | 62,900 |
May 10, 2024 | 97.43 | 97.85 | 97.31 | 97.61 | 97.61 | 128,800 |
May 09, 2024 | 97.21 | 98.09 | 97.21 | 97.95 | 97.95 | 57,900 |
May 08, 2024 | 96.37 | 96.54 | 95.73 | 96.07 | 96.07 | 40,600 |
May 07, 2024 | 95.30 | 95.98 | 95.25 | 95.62 | 95.62 | 63,000 |
May 06, 2024 | 95.40 | 95.69 | 95.05 | 95.35 | 95.35 | 67,700 |
May 03, 2024 | 95.50 | 95.74 | 94.64 | 95.14 | 95.14 | 57,700 |
May 02, 2024 | 93.54 | 94.12 | 92.79 | 93.70 | 93.70 | 59,400 |
May 01, 2024 | 93.59 | 94.25 | 91.14 | 93.61 | 93.61 | 61,800 |
Apr 30, 2024 | 94.16 | 94.82 | 93.34 | 93.34 | 93.34 | 70,200 |
Apr 29, 2024 | 94.10 | 94.10 | 93.26 | 93.62 | 93.62 | 62,800 |
Apr 26, 2024 | 92.48 | 93.51 | 92.48 | 93.20 | 93.20 | 68,900 |
Apr 25, 2024 | 91.89 | 92.58 | 90.95 | 92.35 | 92.35 | 87,600 |
Apr 24, 2024 | 94.11 | 94.13 | 92.62 | 93.41 | 93.41 | 70,600 |
Apr 24, 2024 | 1.422 Dividend | |||||
Apr 23, 2024 | 94.32 | 94.75 | 93.91 | 94.40 | 92.98 | 82,900 |
Apr 22, 2024 | 93.74 | 94.59 | 93.54 | 94.27 | 92.85 | 100,700 |
Apr 19, 2024 | 94.97 | 95.23 | 94.41 | 94.90 | 93.47 | 128,700 |
Apr 18, 2024 | 89.81 | 96.49 | 89.35 | 94.06 | 92.64 | 143,400 |
Apr 17, 2024 | 90.09 | 90.16 | 88.92 | 89.10 | 87.76 | 124,000 |
Apr 16, 2024 | 88.08 | 89.22 | 87.64 | 88.72 | 87.38 | 152,200 |
Apr 15, 2024 | 88.60 | 88.88 | 87.35 | 87.42 | 86.10 | 172,500 |
Apr 12, 2024 | 88.24 | 88.45 | 87.60 | 87.71 | 86.39 | 72,400 |
Apr 11, 2024 | 90.66 | 90.66 | 89.34 | 90.30 | 88.94 | 104,700 |
Apr 10, 2024 | 88.84 | 89.63 | 88.60 | 88.86 | 87.52 | 119,100 |
Apr 09, 2024 | 90.21 | 90.45 | 89.61 | 90.19 | 88.83 | 112,300 |
Apr 08, 2024 | 88.90 | 89.39 | 88.90 | 89.00 | 87.66 | 107,500 |
Apr 05, 2024 | 89.39 | 89.66 | 88.94 | 89.66 | 88.31 | 111,000 |
Apr 04, 2024 | 90.60 | 91.42 | 89.69 | 89.76 | 88.41 | 110,700 |
Apr 03, 2024 | 91.99 | 92.02 | 90.88 | 90.94 | 89.57 | 100,000 |
Apr 02, 2024 | 92.85 | 93.17 | 92.58 | 93.06 | 91.66 | 113,900 |
Apr 01, 2024 | 96.22 | 96.22 | 94.09 | 94.25 | 92.83 | 64,000 |
Mar 28, 2024 | 94.91 | 95.10 | 94.64 | 94.80 | 93.37 | 126,200 |
Mar 27, 2024 | 94.64 | 95.31 | 94.56 | 95.31 | 93.87 | 51,300 |
Mar 26, 2024 | 94.75 | 94.85 | 93.59 | 93.59 | 92.18 | 139,900 |
Mar 25, 2024 | 93.48 | 94.54 | 93.40 | 94.11 | 92.69 | 79,200 |
Mar 22, 2024 | 93.44 | 93.72 | 93.28 | 93.65 | 92.24 | 48,200 |
Mar 21, 2024 | 94.08 | 94.64 | 93.81 | 94.31 | 92.89 | 60,400 |
Mar 20, 2024 | 94.64 | 95.97 | 94.44 | 95.70 | 94.26 | 56,400 |
Mar 19, 2024 | 95.19 | 96.00 | 95.06 | 95.25 | 93.82 | 116,500 |
Mar 18, 2024 | 96.59 | 96.59 | 95.75 | 95.87 | 94.43 | 51,900 |
Mar 15, 2024 | 97.93 | 97.94 | 96.98 | 97.27 | 95.80 | 78,000 |
Mar 14, 2024 | 99.16 | 99.16 | 97.69 | 98.29 | 96.81 | 63,900 |
Mar 13, 2024 | 99.24 | 99.71 | 99.22 | 99.47 | 97.97 | 52,200 |
Mar 12, 2024 | 97.35 | 98.70 | 97.15 | 98.66 | 97.17 | 54,800 |
Mar 11, 2024 | 98.19 | 98.32 | 97.51 | 98.07 | 96.59 | 102,700 |
Mar 08, 2024 | 98.60 | 98.61 | 97.66 | 97.68 | 96.21 | 74,000 |
Mar 07, 2024 | 96.24 | 97.74 | 96.23 | 97.68 | 96.21 | 51,100 |
Mar 06, 2024 | 94.98 | 95.87 | 94.88 | 95.66 | 94.22 | 59,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |