Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 87.50 | 87.50 | 86.89 | 87.33 | 87.33 | 5,032,000 |
25 July 2024 | 86.12 | 87.31 | 85.68 | 86.98 | 86.98 | 517,300 |
24 July 2024 | 87.41 | 87.49 | 86.19 | 86.25 | 86.25 | 480,500 |
23 July 2024 | 87.36 | 87.72 | 86.94 | 87.46 | 87.46 | 849,800 |
22 July 2024 | 87.22 | 87.72 | 86.59 | 87.48 | 87.48 | 942,100 |
19 July 2024 | 86.40 | 87.11 | 86.12 | 86.95 | 86.95 | 575,600 |
18 July 2024 | 87.25 | 87.54 | 86.48 | 86.75 | 86.75 | 646,100 |
17 July 2024 | 87.30 | 87.78 | 86.91 | 87.25 | 87.25 | 673,600 |
16 July 2024 | 87.00 | 87.77 | 86.63 | 87.76 | 87.76 | 676,000 |
15 July 2024 | 86.85 | 87.09 | 86.53 | 86.72 | 86.72 | 434,600 |
12 July 2024 | 86.15 | 86.90 | 85.94 | 86.64 | 86.64 | 1,319,100 |
11 July 2024 | 85.75 | 86.60 | 85.42 | 85.69 | 85.69 | 1,349,800 |
10 July 2024 | 84.85 | 85.37 | 84.60 | 85.27 | 85.27 | 4,165,100 |
09 July 2024 | 84.14 | 84.63 | 83.58 | 84.60 | 84.60 | 1,127,600 |
08 July 2024 | 83.95 | 84.26 | 83.42 | 84.25 | 84.25 | 1,210,900 |
05 July 2024 | 85.33 | 85.49 | 83.69 | 83.72 | 83.72 | 461,300 |
03 July 2024 | 84.76 | 85.33 | 84.55 | 84.97 | 84.97 | 254,900 |
02 July 2024 | 83.19 | 84.40 | 83.19 | 84.30 | 84.30 | 1,040,400 |
01 July 2024 | 84.08 | 84.54 | 83.09 | 83.17 | 83.17 | 311,100 |
28 June 2024 | 83.58 | 84.22 | 83.35 | 83.85 | 83.85 | 1,259,000 |
27 June 2024 | 84.50 | 84.50 | 83.07 | 83.30 | 83.30 | 1,436,000 |
26 June 2024 | 84.11 | 84.45 | 83.65 | 84.41 | 84.41 | 575,400 |
25 June 2024 | 84.95 | 85.29 | 84.21 | 84.80 | 84.80 | 651,600 |
24 June 2024 | 84.31 | 85.32 | 83.97 | 85.22 | 85.22 | 1,361,300 |
21 June 2024 | 83.64 | 84.05 | 83.39 | 83.77 | 83.77 | 508,600 |
20 June 2024 | 84.09 | 84.57 | 83.46 | 83.89 | 83.89 | 400,400 |
18 June 2024 | 83.80 | 84.45 | 83.51 | 84.16 | 84.16 | 739,700 |
17 June 2024 | 83.49 | 83.87 | 83.36 | 83.79 | 83.79 | 399,100 |
14 June 2024 | 83.82 | 83.86 | 83.12 | 83.59 | 83.59 | 425,100 |
13 June 2024 | 84.73 | 84.73 | 83.68 | 84.47 | 84.47 | 403,000 |
12 June 2024 | 84.91 | 85.68 | 84.55 | 84.90 | 84.90 | 580,000 |
11 June 2024 | 84.00 | 84.00 | 83.09 | 83.52 | 83.52 | 439,300 |
10 June 2024 | 84.34 | 84.84 | 83.77 | 84.45 | 84.45 | 622,900 |
07 June 2024 | 85.80 | 86.10 | 84.84 | 84.96 | 84.96 | 915,100 |
06 June 2024 | 86.86 | 87.22 | 86.04 | 86.53 | 86.53 | 811,200 |
05 June 2024 | 87.75 | 87.83 | 86.44 | 86.82 | 86.82 | 520,600 |
04 June 2024 | 88.42 | 88.42 | 86.84 | 87.53 | 87.53 | 902,700 |
03 June 2024 | 88.55 | 89.51 | 88.04 | 88.94 | 88.94 | 527,400 |
31 May 2024 | 87.99 | 89.15 | 87.39 | 89.11 | 89.11 | 946,400 |
30 May 2024 | 87.66 | 88.03 | 86.72 | 87.63 | 87.63 | 1,238,100 |
29 May 2024 | 92.85 | 92.85 | 86.77 | 86.98 | 86.98 | 3,325,700 |
28 May 2024 | 95.66 | 96.39 | 95.58 | 96.11 | 96.11 | 998,800 |
24 May 2024 | 94.67 | 95.88 | 94.67 | 95.47 | 95.47 | 1,433,500 |
23 May 2024 | 94.74 | 95.39 | 93.85 | 94.55 | 94.55 | 841,700 |
22 May 2024 | 94.08 | 94.64 | 93.87 | 94.48 | 94.48 | 453,200 |
21 May 2024 | 94.19 | 95.42 | 93.94 | 94.63 | 94.63 | 660,600 |
20 May 2024 | 94.87 | 95.40 | 94.17 | 94.19 | 94.19 | 176,300 |
17 May 2024 | 94.78 | 95.33 | 94.44 | 95.22 | 95.22 | 652,600 |
16 May 2024 | 95.25 | 95.48 | 94.42 | 94.45 | 94.45 | 594,100 |
15 May 2024 | 94.75 | 95.47 | 94.75 | 95.25 | 95.25 | 551,700 |
14 May 2024 | 94.57 | 94.78 | 94.25 | 94.50 | 94.50 | 359,000 |
13 May 2024 | 93.95 | 94.50 | 93.85 | 94.11 | 94.11 | 656,600 |
10 May 2024 | 93.72 | 94.27 | 93.50 | 93.75 | 93.75 | 3,098,200 |
09 May 2024 | 92.99 | 94.02 | 92.93 | 93.19 | 93.19 | 778,100 |
08 May 2024 | 91.60 | 92.89 | 91.58 | 92.86 | 92.86 | 391,600 |
07 May 2024 | 93.40 | 93.47 | 91.95 | 92.06 | 92.06 | 311,100 |
06 May 2024 | 91.71 | 93.19 | 91.36 | 93.05 | 93.05 | 531,100 |
03 May 2024 | 90.76 | 91.56 | 90.49 | 91.23 | 91.23 | 486,900 |
02 May 2024 | 90.18 | 90.36 | 89.10 | 89.89 | 89.89 | 778,400 |
01 May 2024 | 89.46 | 90.80 | 89.08 | 89.65 | 89.65 | 502,100 |
30 Apr 2024 | 89.52 | 90.27 | 89.23 | 89.32 | 89.32 | 1,133,100 |
29 Apr 2024 | 91.20 | 91.43 | 89.75 | 90.23 | 90.23 | 666,600 |
26 Apr 2024 | 91.71 | 91.90 | 90.48 | 90.91 | 90.91 | 3,961,600 |
26 Apr 2024 | 1.106 Dividend | |||||
25 Apr 2024 | 92.06 | 93.04 | 91.28 | 92.72 | 91.61 | 3,247,100 |
24 Apr 2024 | 93.43 | 94.14 | 92.33 | 92.84 | 91.73 | 348,900 |
23 Apr 2024 | 93.33 | 93.99 | 93.04 | 93.82 | 92.70 | 606,000 |
22 Apr 2024 | 92.81 | 93.37 | 92.30 | 92.99 | 91.88 | 409,000 |
19 Apr 2024 | 91.25 | 92.62 | 91.15 | 92.14 | 91.04 | 351,600 |
18 Apr 2024 | 91.58 | 91.89 | 90.34 | 91.01 | 89.92 | 718,100 |
17 Apr 2024 | 91.51 | 92.09 | 90.35 | 90.96 | 89.87 | 654,800 |
16 Apr 2024 | 92.28 | 92.48 | 90.84 | 91.16 | 90.07 | 709,100 |
15 Apr 2024 | 93.68 | 94.45 | 92.39 | 92.75 | 91.64 | 711,800 |
12 Apr 2024 | 94.00 | 94.14 | 92.61 | 93.02 | 91.91 | 701,300 |
11 Apr 2024 | 95.57 | 95.57 | 94.08 | 94.81 | 93.68 | 896,100 |
10 Apr 2024 | 96.71 | 96.94 | 94.74 | 95.57 | 94.43 | 962,400 |
09 Apr 2024 | 98.46 | 98.83 | 97.53 | 98.36 | 97.19 | 589,700 |
08 Apr 2024 | 97.51 | 98.30 | 97.25 | 98.03 | 96.86 | 347,100 |
05 Apr 2024 | 96.27 | 97.58 | 95.95 | 97.15 | 95.99 | 369,200 |
04 Apr 2024 | 97.94 | 98.99 | 96.38 | 96.61 | 95.46 | 858,600 |
03 Apr 2024 | 96.30 | 97.87 | 96.21 | 96.90 | 95.74 | 479,700 |
02 Apr 2024 | 97.20 | 97.64 | 96.25 | 96.44 | 95.29 | 414,600 |
01 Apr 2024 | 97.63 | 98.02 | 97.00 | 97.61 | 96.45 | 731,800 |
28 Mar 2024 | 96.50 | 97.98 | 96.32 | 97.68 | 96.51 | 397,200 |
27 Mar 2024 | 95.85 | 96.43 | 95.69 | 96.38 | 95.23 | 452,600 |
26 Mar 2024 | 96.07 | 96.22 | 95.72 | 95.97 | 94.83 | 271,100 |
25 Mar 2024 | 95.61 | 96.36 | 95.61 | 95.69 | 94.55 | 2,251,100 |
22 Mar 2024 | 96.14 | 96.60 | 95.43 | 95.49 | 94.35 | 317,800 |
21 Mar 2024 | 96.36 | 97.03 | 95.98 | 96.44 | 95.29 | 413,000 |
20 Mar 2024 | 93.84 | 96.15 | 93.75 | 96.13 | 94.98 | 415,500 |
19 Mar 2024 | 93.67 | 94.52 | 93.53 | 94.04 | 92.92 | 371,800 |
18 Mar 2024 | 93.93 | 94.13 | 93.10 | 93.92 | 92.80 | 256,500 |
15 Mar 2024 | 93.48 | 94.37 | 92.97 | 93.85 | 92.73 | 437,900 |
14 Mar 2024 | 95.53 | 95.53 | 93.49 | 93.77 | 92.65 | 379,900 |
13 Mar 2024 | 94.61 | 95.60 | 94.51 | 95.53 | 94.39 | 868,100 |
12 Mar 2024 | 94.64 | 94.68 | 94.06 | 94.53 | 93.40 | 289,200 |
11 Mar 2024 | 93.52 | 94.56 | 93.42 | 94.43 | 93.30 | 361,600 |
08 Mar 2024 | 94.22 | 94.46 | 93.86 | 94.03 | 92.91 | 396,600 |
07 Mar 2024 | 93.06 | 94.00 | 92.62 | 93.88 | 92.76 | 422,300 |
06 Mar 2024 | 92.31 | 92.95 | 91.87 | 92.47 | 91.37 | 795,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |