Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 77.98 | 80.03 | 77.87 | 79.98 | 79.98 | 1,573,600 |
25 July 2024 | 74.85 | 80.30 | 74.33 | 79.02 | 79.02 | 2,739,800 |
24 July 2024 | 76.92 | 77.86 | 73.15 | 73.51 | 73.51 | 1,665,000 |
23 July 2024 | 75.38 | 77.68 | 74.58 | 77.17 | 77.17 | 1,064,700 |
22 July 2024 | 78.40 | 78.48 | 75.98 | 77.97 | 77.97 | 694,500 |
19 July 2024 | 78.95 | 79.15 | 77.44 | 77.92 | 77.92 | 750,500 |
18 July 2024 | 81.24 | 83.33 | 79.05 | 79.30 | 79.30 | 917,500 |
17 July 2024 | 81.38 | 82.71 | 80.80 | 81.72 | 81.72 | 960,700 |
16 July 2024 | 79.29 | 82.55 | 79.01 | 82.35 | 82.35 | 948,000 |
15 July 2024 | 77.70 | 80.36 | 77.06 | 78.58 | 78.58 | 885,900 |
12 July 2024 | 76.79 | 78.81 | 76.50 | 77.31 | 77.31 | 1,057,100 |
11 July 2024 | 73.28 | 76.33 | 73.07 | 76.08 | 76.08 | 1,202,300 |
10 July 2024 | 69.94 | 71.37 | 69.66 | 71.24 | 71.24 | 873,800 |
09 July 2024 | 70.54 | 70.87 | 69.33 | 69.54 | 69.54 | 580,100 |
08 July 2024 | 69.90 | 71.01 | 69.70 | 70.99 | 70.99 | 943,200 |
05 July 2024 | 69.30 | 69.89 | 69.05 | 69.46 | 69.46 | 1,047,200 |
03 July 2024 | 69.68 | 70.74 | 69.61 | 69.61 | 69.61 | 519,200 |
02 July 2024 | 70.59 | 70.70 | 69.46 | 69.78 | 69.78 | 856,000 |
01 July 2024 | 72.90 | 73.14 | 70.50 | 70.82 | 70.82 | 723,000 |
28 June 2024 | 71.29 | 72.81 | 71.29 | 72.77 | 72.77 | 1,127,800 |
27 June 2024 | 71.28 | 71.28 | 69.91 | 70.99 | 70.99 | 1,360,100 |
26 June 2024 | 71.99 | 72.52 | 71.04 | 71.31 | 71.31 | 1,055,700 |
25 June 2024 | 74.72 | 75.31 | 71.94 | 72.07 | 72.07 | 776,600 |
24 June 2024 | 74.66 | 76.03 | 74.53 | 75.31 | 75.31 | 485,800 |
21 June 2024 | 72.86 | 74.23 | 72.76 | 74.17 | 74.17 | 1,383,200 |
20 June 2024 | 73.39 | 74.22 | 73.01 | 73.69 | 73.69 | 916,700 |
18 June 2024 | 74.67 | 74.79 | 73.50 | 73.76 | 73.76 | 636,100 |
17 June 2024 | 74.12 | 75.72 | 73.66 | 74.78 | 74.78 | 554,200 |
14 June 2024 | 74.38 | 74.78 | 73.06 | 74.48 | 74.48 | 800,100 |
13 June 2024 | 75.97 | 76.44 | 74.61 | 75.16 | 75.16 | 572,200 |
12 June 2024 | 77.70 | 78.82 | 76.07 | 76.17 | 76.17 | 638,800 |
11 June 2024 | 76.64 | 76.64 | 75.32 | 75.64 | 75.64 | 653,700 |
10 June 2024 | 76.02 | 77.41 | 75.93 | 77.01 | 77.01 | 596,400 |
07 June 2024 | 76.11 | 77.25 | 76.01 | 77.18 | 77.18 | 628,500 |
06 June 2024 | 77.62 | 78.13 | 77.03 | 77.23 | 77.23 | 581,800 |
05 June 2024 | 77.69 | 78.36 | 76.90 | 78.05 | 78.05 | 763,200 |
04 June 2024 | 80.66 | 81.68 | 77.62 | 77.73 | 77.73 | 827,000 |
03 June 2024 | 83.61 | 83.61 | 80.40 | 81.89 | 81.89 | 750,400 |
31 May 2024 | 81.05 | 83.70 | 80.93 | 82.53 | 82.53 | 1,248,300 |
30 May 2024 | 77.50 | 80.78 | 77.50 | 80.58 | 80.58 | 601,800 |
29 May 2024 | 76.75 | 77.68 | 76.59 | 77.20 | 77.20 | 486,600 |
28 May 2024 | 79.49 | 79.88 | 78.01 | 78.04 | 78.04 | 472,800 |
24 May 2024 | 79.83 | 79.84 | 79.01 | 79.47 | 79.47 | 550,400 |
23 May 2024 | 81.43 | 81.43 | 78.79 | 79.20 | 79.20 | 678,200 |
22 May 2024 | 81.51 | 82.03 | 80.00 | 80.92 | 80.92 | 583,000 |
21 May 2024 | 81.22 | 81.69 | 80.47 | 80.93 | 80.93 | 424,700 |
20 May 2024 | 81.60 | 82.33 | 80.81 | 81.57 | 81.57 | 484,200 |
17 May 2024 | 81.23 | 81.51 | 80.51 | 81.44 | 81.44 | 433,500 |
16 May 2024 | 82.52 | 82.60 | 81.33 | 81.36 | 81.36 | 642,000 |
15 May 2024 | 85.02 | 85.02 | 82.83 | 82.88 | 82.88 | 423,500 |
14 May 2024 | 84.76 | 85.09 | 83.77 | 84.15 | 84.15 | 409,400 |
13 May 2024 | 84.13 | 85.53 | 83.36 | 83.41 | 83.41 | 565,800 |
10 May 2024 | 83.73 | 84.34 | 82.35 | 83.39 | 83.39 | 596,400 |
10 May 2024 | 0.42 Dividend | |||||
09 May 2024 | 81.74 | 84.20 | 81.74 | 83.81 | 83.39 | 741,700 |
08 May 2024 | 81.14 | 81.98 | 81.14 | 81.68 | 81.27 | 843,900 |
07 May 2024 | 82.26 | 83.32 | 81.65 | 81.69 | 81.28 | 561,700 |
06 May 2024 | 82.31 | 83.37 | 81.73 | 81.86 | 81.45 | 439,100 |
03 May 2024 | 82.82 | 83.18 | 81.08 | 81.33 | 80.92 | 523,800 |
02 May 2024 | 81.21 | 81.94 | 79.84 | 81.15 | 80.74 | 504,800 |
01 May 2024 | 80.65 | 81.92 | 79.65 | 80.33 | 79.93 | 616,600 |
30 Apr 2024 | 81.47 | 82.27 | 80.56 | 80.64 | 80.24 | 465,700 |
29 Apr 2024 | 81.99 | 82.55 | 81.20 | 82.11 | 81.70 | 502,200 |
26 Apr 2024 | 79.76 | 82.12 | 79.76 | 81.08 | 80.67 | 682,400 |
25 Apr 2024 | 83.81 | 84.00 | 79.09 | 80.00 | 79.60 | 1,799,100 |
24 Apr 2024 | 86.62 | 87.37 | 85.91 | 86.13 | 85.70 | 913,900 |
23 Apr 2024 | 84.92 | 86.96 | 84.51 | 86.36 | 85.93 | 718,900 |
22 Apr 2024 | 84.59 | 85.50 | 84.18 | 84.92 | 84.49 | 713,000 |
19 Apr 2024 | 81.69 | 84.27 | 81.69 | 83.94 | 83.52 | 885,700 |
18 Apr 2024 | 82.80 | 83.53 | 81.67 | 82.08 | 81.67 | 594,100 |
17 Apr 2024 | 84.51 | 84.98 | 82.65 | 82.82 | 82.40 | 729,100 |
16 Apr 2024 | 84.98 | 85.86 | 84.48 | 84.92 | 84.49 | 591,300 |
15 Apr 2024 | 86.43 | 87.81 | 85.21 | 85.48 | 85.05 | 656,200 |
12 Apr 2024 | 87.64 | 88.14 | 86.45 | 87.15 | 86.71 | 618,400 |
11 Apr 2024 | 90.92 | 90.92 | 88.51 | 88.61 | 88.17 | 880,300 |
10 Apr 2024 | 90.99 | 91.67 | 90.19 | 90.74 | 90.29 | 757,900 |
09 Apr 2024 | 93.40 | 94.03 | 92.72 | 93.65 | 93.18 | 483,900 |
08 Apr 2024 | 94.70 | 94.70 | 92.16 | 93.26 | 92.79 | 797,200 |
05 Apr 2024 | 93.31 | 94.20 | 93.09 | 93.66 | 93.19 | 752,900 |
04 Apr 2024 | 95.38 | 95.38 | 92.68 | 93.38 | 92.91 | 1,142,000 |
03 Apr 2024 | 93.50 | 94.76 | 93.50 | 94.18 | 93.71 | 702,500 |
02 Apr 2024 | 94.70 | 95.18 | 93.13 | 93.90 | 93.43 | 780,000 |
01 Apr 2024 | 96.36 | 96.51 | 95.37 | 95.87 | 95.39 | 530,600 |
28 Mar 2024 | 95.68 | 96.65 | 95.48 | 96.52 | 96.04 | 748,700 |
27 Mar 2024 | 94.02 | 95.87 | 93.99 | 95.71 | 95.23 | 632,900 |
26 Mar 2024 | 94.01 | 94.01 | 92.96 | 93.26 | 92.79 | 460,100 |
25 Mar 2024 | 92.87 | 93.40 | 92.66 | 92.99 | 92.52 | 555,000 |
22 Mar 2024 | 93.85 | 93.90 | 91.96 | 92.27 | 91.81 | 734,700 |
21 Mar 2024 | 92.95 | 94.44 | 92.95 | 93.98 | 93.51 | 893,400 |
20 Mar 2024 | 89.42 | 92.29 | 89.42 | 92.13 | 91.67 | 1,146,500 |
19 Mar 2024 | 86.43 | 89.34 | 86.43 | 89.16 | 88.71 | 747,900 |
18 Mar 2024 | 87.23 | 87.94 | 85.88 | 87.00 | 86.56 | 742,100 |
15 Mar 2024 | 84.62 | 87.91 | 84.62 | 87.48 | 87.04 | 2,026,800 |
14 Mar 2024 | 89.36 | 89.60 | 84.71 | 85.10 | 84.67 | 741,100 |
13 Mar 2024 | 89.39 | 90.28 | 88.78 | 89.32 | 88.87 | 688,700 |
12 Mar 2024 | 89.60 | 90.25 | 88.81 | 89.44 | 88.99 | 454,200 |
11 Mar 2024 | 90.24 | 91.35 | 89.00 | 90.21 | 89.76 | 482,400 |
08 Mar 2024 | 90.94 | 92.97 | 89.87 | 90.25 | 89.80 | 832,400 |
07 Mar 2024 | 88.45 | 89.72 | 88.45 | 89.55 | 89.10 | 388,100 |
06 Mar 2024 | 88.75 | 89.50 | 87.59 | 87.84 | 87.40 | 514,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |