Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 84.23 | 85.07 | 83.33 | 84.42 | 84.42 | 1,009,500 |
25 July 2024 | 83.01 | 85.63 | 81.60 | 83.79 | 83.79 | 1,361,000 |
24 July 2024 | 81.51 | 82.31 | 80.80 | 81.08 | 81.08 | 1,784,500 |
23 July 2024 | 82.21 | 82.84 | 81.94 | 82.06 | 82.06 | 881,700 |
22 July 2024 | 82.21 | 82.86 | 80.87 | 82.41 | 82.41 | 856,100 |
22 July 2024 | 0.255 Dividend | |||||
19 July 2024 | 82.65 | 82.65 | 81.27 | 81.96 | 81.70 | 683,400 |
18 July 2024 | 82.86 | 84.47 | 82.65 | 82.67 | 82.41 | 723,900 |
17 July 2024 | 84.26 | 84.72 | 83.59 | 83.61 | 83.35 | 549,800 |
16 July 2024 | 82.21 | 84.95 | 82.21 | 84.68 | 84.42 | 726,600 |
15 July 2024 | 81.44 | 82.25 | 81.10 | 81.75 | 81.50 | 1,003,400 |
12 July 2024 | 81.23 | 81.71 | 80.19 | 81.20 | 80.95 | 606,900 |
11 July 2024 | 79.62 | 80.88 | 79.32 | 80.34 | 80.09 | 1,163,200 |
10 July 2024 | 77.86 | 78.85 | 77.71 | 78.80 | 78.55 | 468,200 |
09 July 2024 | 78.10 | 78.64 | 77.81 | 78.05 | 77.81 | 540,900 |
08 July 2024 | 79.19 | 79.67 | 78.34 | 78.50 | 78.26 | 606,800 |
05 July 2024 | 78.87 | 79.26 | 78.43 | 78.80 | 78.55 | 598,600 |
03 July 2024 | 78.92 | 79.49 | 78.49 | 79.09 | 78.84 | 421,000 |
02 July 2024 | 77.81 | 78.92 | 77.81 | 78.59 | 78.35 | 775,100 |
01 July 2024 | 79.57 | 79.57 | 77.49 | 77.82 | 77.58 | 697,100 |
28 June 2024 | 79.55 | 80.26 | 78.68 | 79.28 | 79.03 | 2,471,400 |
27 June 2024 | 79.00 | 79.42 | 78.63 | 79.25 | 79.00 | 1,008,900 |
26 June 2024 | 78.85 | 79.27 | 78.16 | 78.95 | 78.70 | 1,236,000 |
25 June 2024 | 79.50 | 79.67 | 78.74 | 79.36 | 79.11 | 1,097,100 |
24 June 2024 | 79.74 | 81.04 | 79.53 | 79.79 | 79.54 | 848,900 |
21 June 2024 | 79.41 | 79.60 | 78.40 | 79.50 | 79.25 | 1,205,000 |
20 June 2024 | 79.78 | 80.31 | 79.30 | 79.35 | 79.10 | 529,600 |
18 June 2024 | 79.89 | 80.49 | 79.60 | 80.21 | 79.96 | 616,800 |
17 June 2024 | 79.24 | 80.50 | 78.56 | 80.12 | 79.87 | 775,200 |
14 June 2024 | 79.75 | 79.75 | 78.14 | 79.29 | 79.04 | 601,000 |
13 June 2024 | 80.81 | 81.01 | 79.90 | 80.78 | 80.53 | 743,800 |
12 June 2024 | 80.61 | 81.63 | 80.24 | 81.07 | 80.82 | 648,800 |
11 June 2024 | 79.16 | 79.58 | 78.39 | 79.55 | 79.30 | 876,200 |
10 June 2024 | 77.88 | 79.47 | 77.77 | 79.42 | 79.17 | 775,600 |
07 June 2024 | 78.28 | 78.64 | 77.75 | 78.35 | 78.11 | 584,400 |
06 June 2024 | 78.73 | 78.88 | 78.19 | 78.42 | 78.18 | 598,600 |
05 June 2024 | 78.50 | 79.20 | 78.27 | 79.01 | 78.76 | 1,414,200 |
04 June 2024 | 78.94 | 79.14 | 77.83 | 78.11 | 77.87 | 1,327,600 |
03 June 2024 | 80.97 | 80.97 | 78.67 | 79.22 | 78.97 | 647,100 |
31 May 2024 | 79.34 | 80.87 | 78.87 | 80.75 | 80.50 | 1,886,600 |
30 May 2024 | 78.94 | 79.58 | 78.75 | 79.08 | 78.83 | 654,200 |
29 May 2024 | 79.02 | 79.25 | 78.25 | 78.63 | 78.39 | 906,500 |
28 May 2024 | 81.52 | 81.52 | 79.40 | 79.54 | 79.29 | 968,500 |
24 May 2024 | 81.89 | 82.09 | 81.05 | 81.48 | 81.23 | 707,800 |
23 May 2024 | 82.90 | 82.90 | 81.20 | 81.56 | 81.31 | 634,700 |
22 May 2024 | 83.22 | 83.72 | 82.77 | 83.00 | 82.74 | 430,500 |
21 May 2024 | 83.21 | 83.29 | 82.57 | 83.15 | 82.89 | 607,000 |
20 May 2024 | 82.98 | 83.74 | 82.93 | 83.56 | 83.30 | 481,300 |
17 May 2024 | 83.55 | 83.55 | 82.46 | 83.02 | 82.76 | 662,800 |
16 May 2024 | 83.25 | 83.45 | 82.59 | 83.41 | 83.15 | 771,700 |
15 May 2024 | 83.83 | 84.21 | 83.26 | 83.48 | 83.22 | 463,300 |
14 May 2024 | 83.59 | 83.72 | 82.90 | 83.13 | 82.87 | 521,700 |
13 May 2024 | 83.88 | 84.27 | 83.06 | 83.19 | 82.93 | 478,000 |
10 May 2024 | 83.56 | 83.85 | 82.86 | 83.56 | 83.30 | 848,100 |
09 May 2024 | 83.06 | 83.47 | 82.85 | 83.32 | 83.06 | 431,500 |
08 May 2024 | 83.17 | 83.30 | 82.72 | 83.00 | 82.74 | 530,700 |
07 May 2024 | 83.32 | 84.24 | 83.22 | 83.52 | 83.26 | 1,157,400 |
06 May 2024 | 82.79 | 83.35 | 82.71 | 82.85 | 82.59 | 593,300 |
03 May 2024 | 81.64 | 82.26 | 81.52 | 82.12 | 81.86 | 753,500 |
02 May 2024 | 80.70 | 80.96 | 80.11 | 80.91 | 80.66 | 699,100 |
01 May 2024 | 80.00 | 81.56 | 79.88 | 80.32 | 80.07 | 1,493,600 |
30 Apr 2024 | 81.42 | 81.82 | 80.08 | 80.20 | 79.95 | 789,200 |
29 Apr 2024 | 82.80 | 83.41 | 81.87 | 82.00 | 81.74 | 651,600 |
26 Apr 2024 | 82.86 | 83.66 | 82.54 | 82.56 | 82.30 | 1,086,300 |
25 Apr 2024 | 82.95 | 85.12 | 82.61 | 83.13 | 82.87 | 1,665,100 |
24 Apr 2024 | 89.68 | 90.27 | 88.80 | 89.35 | 89.07 | 833,400 |
23 Apr 2024 | 88.65 | 89.91 | 88.38 | 89.52 | 89.24 | 676,600 |
22 Apr 2024 | 88.73 | 89.18 | 88.14 | 88.20 | 87.93 | 786,700 |
19 Apr 2024 | 88.22 | 88.80 | 87.79 | 88.38 | 88.11 | 487,100 |
18 Apr 2024 | 88.82 | 88.99 | 87.84 | 88.09 | 87.82 | 455,800 |
17 Apr 2024 | 89.55 | 89.55 | 88.28 | 88.43 | 88.15 | 578,600 |
16 Apr 2024 | 89.22 | 89.43 | 88.35 | 89.07 | 88.79 | 560,800 |
15 Apr 2024 | 90.57 | 90.72 | 88.94 | 89.30 | 89.02 | 441,100 |
12 Apr 2024 | 90.16 | 90.72 | 89.01 | 89.47 | 89.19 | 656,400 |
12 Apr 2024 | 0.255 Dividend | |||||
11 Apr 2024 | 91.63 | 91.72 | 90.51 | 91.28 | 90.74 | 646,800 |
10 Apr 2024 | 91.51 | 92.27 | 91.21 | 91.61 | 91.07 | 435,200 |
09 Apr 2024 | 92.81 | 93.01 | 91.49 | 92.86 | 92.31 | 443,700 |
08 Apr 2024 | 92.27 | 92.74 | 92.01 | 92.38 | 91.84 | 372,700 |
05 Apr 2024 | 91.52 | 91.99 | 91.13 | 91.76 | 91.22 | 1,029,900 |
04 Apr 2024 | 92.78 | 92.95 | 90.83 | 91.19 | 90.65 | 467,100 |
03 Apr 2024 | 91.50 | 92.50 | 91.44 | 92.11 | 91.57 | 451,200 |
02 Apr 2024 | 92.08 | 92.46 | 91.17 | 91.83 | 91.29 | 708,100 |
01 Apr 2024 | 93.25 | 93.25 | 91.61 | 92.23 | 91.69 | 742,300 |
28 Mar 2024 | 94.30 | 94.47 | 93.43 | 93.46 | 92.91 | 577,200 |
27 Mar 2024 | 93.87 | 94.34 | 93.13 | 94.17 | 93.61 | 564,200 |
26 Mar 2024 | 93.51 | 93.84 | 93.18 | 93.28 | 92.73 | 630,600 |
25 Mar 2024 | 94.19 | 94.48 | 93.45 | 93.51 | 92.96 | 387,600 |
22 Mar 2024 | 94.69 | 94.69 | 93.81 | 94.35 | 93.79 | 592,500 |
21 Mar 2024 | 93.61 | 94.77 | 93.23 | 94.64 | 94.08 | 499,800 |
20 Mar 2024 | 92.66 | 93.40 | 92.34 | 93.21 | 92.66 | 501,000 |
19 Mar 2024 | 92.18 | 92.64 | 91.89 | 92.62 | 92.07 | 488,300 |
18 Mar 2024 | 93.46 | 93.87 | 91.93 | 92.01 | 91.47 | 825,900 |
15 Mar 2024 | 92.95 | 94.50 | 92.73 | 93.44 | 92.89 | 2,358,600 |
14 Mar 2024 | 94.07 | 94.57 | 93.03 | 93.46 | 92.91 | 1,013,100 |
13 Mar 2024 | 92.90 | 94.25 | 92.63 | 93.87 | 93.32 | 862,300 |
12 Mar 2024 | 92.36 | 93.34 | 92.09 | 92.92 | 92.37 | 465,900 |
11 Mar 2024 | 92.29 | 92.75 | 91.81 | 92.58 | 92.03 | 405,600 |
08 Mar 2024 | 93.71 | 93.74 | 92.34 | 92.62 | 92.07 | 415,100 |
07 Mar 2024 | 92.75 | 93.68 | 92.60 | 93.51 | 92.96 | 444,600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |