Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 26, 2024 | 92.12 | 92.50 | 92.12 | 92.50 | 92.50 | 252 |
Jul 25, 2024 | 92.29 | 92.40 | 92.16 | 92.16 | 92.16 | 136 |
Jul 24, 2024 | 92.32 | 92.50 | 92.29 | 92.50 | 92.50 | 985 |
Jul 23, 2024 | 92.40 | 92.58 | 92.39 | 92.53 | 92.53 | 472 |
Jul 22, 2024 | 92.65 | 92.79 | 92.56 | 92.68 | 92.68 | 202 |
Jul 19, 2024 | 93.02 | 93.02 | 92.50 | 92.86 | 92.86 | 123 |
Jul 18, 2024 | 93.13 | 93.32 | 93.13 | 93.32 | 93.32 | 102 |
Jul 17, 2024 | 93.12 | 93.18 | 93.00 | 93.18 | 93.18 | 211 |
Jul 16, 2024 | 93.10 | 93.10 | 92.82 | 92.86 | 92.86 | 667 |
Jul 15, 2024 | 92.51 | 92.89 | 92.51 | 92.89 | 92.89 | 620 |
Jul 12, 2024 | 92.58 | 92.75 | 92.58 | 92.75 | 92.75 | 133 |
Jul 11, 2024 | 92.18 | 92.80 | 92.18 | 92.80 | 92.80 | 131 |
Jul 10, 2024 | 92.30 | 92.32 | 92.30 | 92.32 | 92.32 | 923 |
Jul 09, 2024 | 92.15 | 92.30 | 91.98 | 92.08 | 92.08 | 503 |
Jul 08, 2024 | 92.21 | 92.44 | 92.21 | 92.44 | 92.44 | 525 |
Jul 05, 2024 | 91.93 | 92.47 | 91.93 | 92.38 | 92.38 | 3,829 |
Jul 04, 2024 | 91.39 | 91.97 | 91.38 | 91.97 | 91.97 | 230 |
Jul 03, 2024 | 91.38 | 92.00 | 91.38 | 92.00 | 92.00 | 573 |
Jul 02, 2024 | 91.41 | 91.58 | 91.40 | 91.58 | 91.58 | 314 |
Jul 01, 2024 | 91.44 | 91.88 | 91.26 | 91.28 | 91.28 | 1,075 |
Jun 28, 2024 | 92.15 | 92.21 | 91.86 | 91.86 | 91.86 | 345 |
Jun 27, 2024 | 92.10 | 92.40 | 92.10 | 92.20 | 92.20 | 493 |
Jun 26, 2024 | 92.35 | 92.40 | 91.90 | 92.20 | 92.20 | 579 |
Jun 25, 2024 | 92.72 | 92.72 | 92.50 | 92.57 | 92.57 | 147 |
Jun 24, 2024 | 92.57 | 92.80 | 92.08 | 92.56 | 92.56 | 3,961 |
Jun 21, 2024 | 93.00 | 93.00 | 92.55 | 92.55 | 92.55 | 1,273 |
Jun 20, 2024 | 92.55 | 92.55 | 92.49 | 92.49 | 92.49 | 909 |
Jun 19, 2024 | 92.81 | 92.84 | 92.76 | 92.84 | 92.84 | 373 |
Jun 18, 2024 | 92.56 | 92.88 | 92.56 | 92.88 | 92.88 | 3 |
Jun 17, 2024 | 92.39 | 92.58 | 92.30 | 92.50 | 92.50 | 263 |
Jun 14, 2024 | 92.80 | 92.83 | 92.60 | 92.83 | 92.83 | 6 |
Jun 13, 2024 | 92.25 | 92.40 | 92.00 | 92.40 | 92.40 | 89 |
Jun 12, 2024 | 91.84 | 92.50 | 91.84 | 92.50 | 92.50 | 79 |
Jun 11, 2024 | 91.54 | 91.72 | 91.54 | 91.70 | 91.70 | 55 |
Jun 10, 2024 | 91.68 | 91.68 | 91.58 | 91.58 | 91.58 | 163 |
Jun 07, 2024 | 92.71 | 92.71 | 92.09 | 92.09 | 92.09 | 141 |
Jun 06, 2024 | 92.68 | 92.68 | 92.54 | 92.62 | 92.62 | 225 |
Jun 05, 2024 | 92.72 | 92.72 | 92.48 | 92.48 | 92.48 | 280 |
Jun 04, 2024 | 92.47 | 92.62 | 92.47 | 92.60 | 92.60 | 274 |
Jun 03, 2024 | 91.85 | 92.42 | 91.85 | 92.42 | 92.42 | 68 |
May 31, 2024 | 91.90 | 91.90 | 91.90 | 91.90 | 91.90 | 8 |
May 30, 2024 | 91.19 | 91.48 | 91.19 | 91.48 | 91.48 | 935 |
May 29, 2024 | 91.04 | 91.04 | 91.04 | 91.04 | 91.04 | 17 |
May 28, 2024 | 91.99 | 91.99 | 91.78 | 91.85 | 91.85 | 534 |
May 27, 2024 | 92.03 | 92.03 | 92.03 | 92.03 | 92.03 | 108 |
May 24, 2024 | 91.75 | 91.90 | 91.75 | 91.89 | 91.89 | 245 |
May 23, 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | 227 |
May 22, 2024 | 92.18 | 92.18 | 91.98 | 92.11 | 92.11 | 45 |
May 22, 2024 | 0.1778 Dividend | |||||
May 21, 2024 | 92.57 | 92.57 | 92.57 | 92.57 | 92.39 | - |
May 17, 2024 | 92.69 | 92.69 | 92.57 | 92.57 | 92.39 | 189 |
May 16, 2024 | 93.17 | 93.19 | 92.92 | 92.92 | 92.74 | 1,085 |
May 15, 2024 | 92.35 | 92.56 | 92.35 | 92.56 | 92.38 | 24 |
May 14, 2024 | 92.00 | 92.14 | 92.00 | 92.14 | 91.96 | 174 |
May 13, 2024 | 92.19 | 92.20 | 92.06 | 92.06 | 91.88 | 111 |
May 10, 2024 | 92.37 | 92.37 | 92.20 | 92.20 | 92.02 | 60 |
May 08, 2024 | 92.04 | 92.17 | 91.86 | 92.17 | 91.99 | 262 |
May 07, 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 92.18 | 1,324 |
May 06, 2024 | 92.02 | 92.20 | 92.02 | 92.20 | 92.02 | 24 |
May 03, 2024 | 91.62 | 92.15 | 91.62 | 91.89 | 91.71 | 221 |
May 02, 2024 | 91.52 | 91.52 | 91.31 | 91.31 | 91.14 | 86 |
Apr 30, 2024 | 91.63 | 91.63 | 91.63 | 91.63 | 91.45 | 59 |
Apr 29, 2024 | 91.57 | 91.74 | 91.47 | 91.57 | 91.40 | 89 |
Apr 26, 2024 | 91.24 | 91.24 | 91.24 | 91.24 | 91.06 | 3 |
Apr 25, 2024 | 90.98 | 90.98 | 90.98 | 90.98 | 90.81 | - |
Apr 24, 2024 | 91.26 | 91.37 | 90.98 | 90.98 | 90.81 | 1,275 |
Apr 23, 2024 | 91.55 | 91.68 | 91.52 | 91.68 | 91.50 | 196 |
Apr 22, 2024 | 91.50 | 91.57 | 91.50 | 91.57 | 91.39 | 214 |
Apr 19, 2024 | 91.77 | 91.77 | 91.77 | 91.77 | 91.60 | 2 |
Apr 18, 2024 | 91.84 | 91.84 | 91.72 | 91.72 | 91.54 | 23 |
Apr 17, 2024 | 91.62 | 91.65 | 91.62 | 91.65 | 91.48 | 68 |
Apr 16, 2024 | 91.73 | 91.73 | 91.73 | 91.73 | 91.55 | 19 |
Apr 15, 2024 | 91.86 | 91.86 | 91.86 | 91.86 | 91.69 | - |
Apr 12, 2024 | 91.85 | 92.52 | 91.85 | 92.52 | 92.35 | 39 |
Apr 11, 2024 | 91.80 | 91.80 | 91.79 | 91.79 | 91.62 | 28 |
Apr 10, 2024 | 92.35 | 92.35 | 92.35 | 92.35 | 92.17 | 70 |
Apr 09, 2024 | 92.39 | 92.74 | 92.39 | 92.74 | 92.56 | 642 |
Apr 08, 2024 | 92.36 | 92.36 | 92.36 | 92.36 | 92.18 | - |
Apr 05, 2024 | 92.76 | 92.76 | 92.76 | 92.76 | 92.58 | 3 |
Apr 04, 2024 | 92.38 | 92.58 | 92.25 | 92.26 | 92.08 | 597 |
Apr 03, 2024 | 92.60 | 92.60 | 92.60 | 92.60 | 92.43 | 11 |
Apr 02, 2024 | 92.70 | 92.70 | 92.13 | 92.13 | 91.96 | 322 |
Mar 28, 2024 | 92.88 | 93.19 | 92.88 | 93.19 | 93.01 | 1,656 |
Mar 27, 2024 | 93.18 | 93.38 | 93.18 | 93.38 | 93.20 | 21 |
Mar 26, 2024 | 93.01 | 93.14 | 92.83 | 92.83 | 92.65 | 121 |
Mar 25, 2024 | 93.03 | 93.17 | 93.00 | 93.17 | 92.99 | 112 |
Mar 22, 2024 | 92.91 | 93.40 | 92.91 | 93.13 | 92.95 | 177 |
Mar 21, 2024 | 93.03 | 93.25 | 92.86 | 93.25 | 93.07 | 768 |
Mar 20, 2024 | 92.75 | 92.75 | 92.61 | 92.72 | 92.54 | 276 |
Mar 19, 2024 | 92.66 | 92.66 | 92.32 | 92.32 | 92.14 | 405 |
Mar 18, 2024 | 92.17 | 92.40 | 92.07 | 92.07 | 91.90 | 866 |
Mar 15, 2024 | 92.32 | 92.32 | 92.19 | 92.19 | 92.01 | 20 |
Mar 14, 2024 | 92.54 | 92.89 | 92.44 | 92.89 | 92.71 | 892 |
Mar 13, 2024 | 92.85 | 92.85 | 92.85 | 92.85 | 92.67 | 2 |
Mar 12, 2024 | 93.05 | 93.41 | 93.04 | 93.21 | 93.03 | 481 |
Mar 11, 2024 | 93.32 | 93.32 | 93.17 | 93.17 | 92.99 | 223 |
Mar 08, 2024 | 93.33 | 93.33 | 92.92 | 92.92 | 92.74 | 6 |
Mar 07, 2024 | 93.38 | 93.73 | 93.38 | 93.73 | 93.55 | 45 |
Mar 06, 2024 | 93.11 | 93.11 | 93.11 | 93.11 | 92.94 | 6 |
Mar 05, 2024 | 92.84 | 93.14 | 92.84 | 93.14 | 92.96 | 137 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |