Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 85.71 | 86.86 | 85.03 | 85.68 | 85.68 | 1,556,500 |
25 July 2024 | 85.48 | 86.72 | 84.77 | 84.90 | 84.90 | 2,023,900 |
24 July 2024 | 84.93 | 85.43 | 83.80 | 85.03 | 85.03 | 2,337,300 |
23 July 2024 | 84.80 | 86.11 | 83.73 | 84.37 | 84.37 | 3,986,300 |
22 July 2024 | 77.65 | 77.89 | 76.03 | 77.46 | 77.46 | 1,434,900 |
19 July 2024 | 77.70 | 78.04 | 76.42 | 77.58 | 77.58 | 1,010,700 |
18 July 2024 | 77.44 | 79.28 | 77.22 | 77.84 | 77.84 | 1,093,900 |
17 July 2024 | 76.98 | 78.68 | 76.95 | 78.04 | 78.04 | 1,269,700 |
16 July 2024 | 75.94 | 77.61 | 75.78 | 77.35 | 77.35 | 793,600 |
15 July 2024 | 75.98 | 77.25 | 75.93 | 76.07 | 76.07 | 900,800 |
12 July 2024 | 75.54 | 76.51 | 75.33 | 75.99 | 75.99 | 956,000 |
11 July 2024 | 73.49 | 75.46 | 73.22 | 74.60 | 74.60 | 1,274,600 |
10 July 2024 | 72.41 | 73.25 | 71.62 | 72.48 | 72.48 | 795,900 |
09 July 2024 | 72.36 | 72.73 | 71.61 | 71.90 | 71.90 | 883,700 |
08 July 2024 | 71.97 | 73.40 | 71.77 | 72.95 | 72.95 | 1,096,400 |
05 July 2024 | 72.42 | 72.42 | 70.84 | 71.52 | 71.52 | 1,914,700 |
03 July 2024 | 73.42 | 73.98 | 72.53 | 72.60 | 72.60 | 414,700 |
02 July 2024 | 73.02 | 73.34 | 72.20 | 73.22 | 73.22 | 811,500 |
01 July 2024 | 74.83 | 74.83 | 72.72 | 73.24 | 73.24 | 938,200 |
28 June 2024 | 76.52 | 76.70 | 73.99 | 74.39 | 74.39 | 1,955,500 |
27 June 2024 | 77.20 | 77.20 | 75.80 | 76.48 | 76.48 | 719,100 |
26 June 2024 | 78.11 | 78.11 | 77.06 | 77.43 | 77.43 | 636,300 |
25 June 2024 | 79.18 | 79.55 | 77.67 | 78.63 | 78.63 | 701,000 |
24 June 2024 | 77.88 | 79.78 | 77.59 | 79.20 | 79.20 | 1,014,800 |
21 June 2024 | 77.07 | 78.51 | 77.07 | 77.54 | 77.54 | 1,702,400 |
20 June 2024 | 76.40 | 78.14 | 76.30 | 77.25 | 77.25 | 1,206,900 |
18 June 2024 | 77.90 | 78.62 | 76.27 | 76.44 | 76.44 | 1,318,600 |
17 June 2024 | 77.87 | 78.49 | 77.76 | 77.99 | 77.99 | 922,500 |
14 June 2024 | 78.51 | 78.96 | 77.57 | 78.18 | 78.18 | 1,066,900 |
13 June 2024 | 79.83 | 80.56 | 78.84 | 79.15 | 79.15 | 1,176,200 |
13 June 2024 | 0.25 Dividend | |||||
12 June 2024 | 81.17 | 81.65 | 79.48 | 79.99 | 79.74 | 1,317,600 |
11 June 2024 | 82.37 | 82.37 | 80.18 | 80.35 | 80.10 | 850,400 |
10 June 2024 | 81.52 | 82.74 | 81.02 | 82.67 | 82.41 | 944,400 |
07 June 2024 | 81.98 | 82.42 | 81.60 | 82.21 | 81.95 | 427,700 |
06 June 2024 | 82.41 | 82.82 | 82.14 | 82.29 | 82.03 | 480,600 |
05 June 2024 | 82.23 | 82.58 | 81.43 | 82.33 | 82.07 | 630,600 |
04 June 2024 | 83.06 | 83.38 | 82.25 | 82.37 | 82.11 | 728,600 |
03 June 2024 | 84.38 | 84.38 | 83.24 | 83.49 | 83.23 | 641,100 |
31 May 2024 | 83.46 | 84.25 | 82.95 | 84.19 | 83.93 | 810,200 |
30 May 2024 | 82.49 | 83.46 | 81.74 | 83.44 | 83.18 | 552,500 |
29 May 2024 | 81.83 | 82.48 | 81.58 | 82.28 | 82.02 | 681,600 |
28 May 2024 | 83.75 | 83.75 | 82.06 | 82.55 | 82.29 | 834,800 |
24 May 2024 | 83.87 | 84.12 | 83.35 | 83.67 | 83.41 | 630,200 |
23 May 2024 | 84.73 | 84.82 | 82.82 | 83.37 | 83.11 | 471,500 |
22 May 2024 | 85.39 | 85.45 | 84.42 | 84.78 | 84.52 | 480,800 |
21 May 2024 | 85.14 | 85.85 | 84.92 | 85.73 | 85.46 | 795,300 |
20 May 2024 | 84.66 | 85.52 | 84.53 | 85.17 | 84.90 | 512,600 |
17 May 2024 | 85.38 | 85.40 | 84.62 | 84.90 | 84.63 | 532,100 |
16 May 2024 | 84.33 | 85.49 | 84.07 | 85.25 | 84.98 | 914,700 |
15 May 2024 | 85.00 | 85.11 | 84.17 | 84.22 | 83.96 | 621,500 |
14 May 2024 | 84.50 | 84.87 | 84.10 | 84.69 | 84.43 | 772,300 |
13 May 2024 | 84.56 | 84.63 | 83.48 | 84.11 | 83.85 | 922,700 |
10 May 2024 | 84.15 | 84.31 | 83.46 | 84.03 | 83.77 | 489,200 |
09 May 2024 | 84.23 | 84.62 | 83.71 | 83.78 | 83.52 | 644,100 |
08 May 2024 | 83.50 | 84.14 | 83.06 | 84.03 | 83.77 | 1,338,000 |
07 May 2024 | 83.52 | 84.19 | 83.24 | 83.84 | 83.58 | 1,092,500 |
06 May 2024 | 83.01 | 83.80 | 82.82 | 83.27 | 83.01 | 671,200 |
03 May 2024 | 83.15 | 83.39 | 82.09 | 82.45 | 82.19 | 841,700 |
02 May 2024 | 83.65 | 83.82 | 82.31 | 82.37 | 82.11 | 1,007,200 |
01 May 2024 | 82.53 | 84.38 | 81.66 | 83.06 | 82.80 | 1,847,400 |
30 Apr 2024 | 83.20 | 85.66 | 81.91 | 82.07 | 81.81 | 2,933,200 |
29 Apr 2024 | 81.09 | 81.92 | 80.76 | 81.09 | 80.84 | 2,063,900 |
26 Apr 2024 | 80.82 | 81.29 | 80.00 | 80.59 | 80.34 | 1,903,800 |
25 Apr 2024 | 78.41 | 79.98 | 78.16 | 79.78 | 79.53 | 1,596,500 |
24 Apr 2024 | 78.34 | 79.18 | 77.90 | 78.83 | 78.58 | 1,602,300 |
23 Apr 2024 | 78.80 | 80.58 | 78.55 | 78.60 | 78.35 | 1,154,900 |
22 Apr 2024 | 78.00 | 79.68 | 77.12 | 79.43 | 79.18 | 1,036,900 |
19 Apr 2024 | 76.43 | 77.87 | 76.15 | 77.67 | 77.43 | 1,084,300 |
18 Apr 2024 | 76.76 | 77.07 | 76.15 | 76.92 | 76.68 | 593,000 |
17 Apr 2024 | 76.87 | 77.02 | 76.04 | 76.43 | 76.19 | 889,900 |
16 Apr 2024 | 77.11 | 77.50 | 75.75 | 76.98 | 76.74 | 998,800 |
15 Apr 2024 | 78.29 | 78.71 | 75.28 | 76.20 | 75.96 | 1,338,200 |
12 Apr 2024 | 78.87 | 79.52 | 76.87 | 77.31 | 77.07 | 1,110,100 |
11 Apr 2024 | 79.49 | 79.95 | 78.99 | 79.51 | 79.26 | 802,200 |
10 Apr 2024 | 79.02 | 79.70 | 78.43 | 79.50 | 79.25 | 961,700 |
09 Apr 2024 | 77.33 | 80.57 | 77.21 | 80.56 | 80.31 | 1,388,000 |
08 Apr 2024 | 77.49 | 77.90 | 76.70 | 76.99 | 76.75 | 736,300 |
05 Apr 2024 | 77.34 | 78.01 | 77.23 | 77.30 | 77.06 | 608,700 |
04 Apr 2024 | 77.91 | 78.79 | 77.28 | 77.50 | 77.26 | 584,500 |
03 Apr 2024 | 77.70 | 78.38 | 76.90 | 77.42 | 77.18 | 756,100 |
02 Apr 2024 | 79.12 | 79.26 | 77.97 | 78.15 | 77.91 | 803,700 |
01 Apr 2024 | 79.27 | 79.47 | 78.87 | 79.31 | 79.06 | 654,000 |
28 Mar 2024 | 78.29 | 79.36 | 78.04 | 79.26 | 79.01 | 1,403,700 |
27 Mar 2024 | 77.35 | 78.51 | 77.12 | 78.51 | 78.26 | 882,500 |
26 Mar 2024 | 77.97 | 78.09 | 77.33 | 77.43 | 77.19 | 996,300 |
25 Mar 2024 | 77.87 | 78.34 | 77.36 | 77.39 | 77.15 | 790,600 |
22 Mar 2024 | 78.22 | 78.22 | 77.12 | 77.55 | 77.31 | 1,057,500 |
21 Mar 2024 | 77.69 | 77.81 | 77.10 | 77.75 | 77.51 | 1,210,900 |
20 Mar 2024 | 76.81 | 77.70 | 76.68 | 77.29 | 77.05 | 1,550,600 |
19 Mar 2024 | 77.41 | 78.19 | 77.06 | 77.26 | 77.02 | 1,457,600 |
18 Mar 2024 | 77.60 | 78.20 | 76.91 | 77.43 | 77.19 | 1,462,300 |
15 Mar 2024 | 77.00 | 78.63 | 77.00 | 77.72 | 77.48 | 1,872,600 |
14 Mar 2024 | 77.51 | 78.06 | 76.81 | 77.26 | 77.02 | 1,255,400 |
13 Mar 2024 | 77.66 | 78.62 | 77.66 | 77.96 | 77.72 | 1,091,100 |
13 Mar 2024 | 0.25 Dividend | |||||
12 Mar 2024 | 78.77 | 78.83 | 77.54 | 78.00 | 77.51 | 1,147,900 |
11 Mar 2024 | 77.89 | 78.93 | 77.74 | 78.24 | 77.75 | 983,700 |
08 Mar 2024 | 78.16 | 78.80 | 77.91 | 77.98 | 77.49 | 894,500 |
07 Mar 2024 | 76.60 | 77.90 | 76.29 | 77.80 | 77.31 | 1,209,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |