Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Oct 2024 | 91.67 | 92.34 | 90.75 | 91.25 | 91.25 | 212,200 |
03 Oct 2024 | 90.94 | 91.25 | 89.98 | 91.14 | 91.14 | 250,200 |
02 Oct 2024 | 92.42 | 92.97 | 91.59 | 91.86 | 91.86 | 216,100 |
01 Oct 2024 | 92.56 | 93.51 | 91.42 | 92.75 | 92.75 | 334,400 |
30 Sept 2024 | 92.57 | 93.31 | 91.94 | 93.16 | 93.16 | 410,300 |
27 Sept 2024 | 92.60 | 93.94 | 92.13 | 92.70 | 92.70 | 402,500 |
26 Sept 2024 | 93.41 | 93.89 | 91.78 | 91.85 | 91.85 | 526,400 |
25 Sept 2024 | 92.39 | 93.88 | 92.16 | 92.69 | 92.69 | 486,900 |
24 Sept 2024 | 90.62 | 92.49 | 90.52 | 91.80 | 91.80 | 404,500 |
23 Sept 2024 | 90.38 | 90.59 | 89.54 | 90.57 | 90.57 | 246,200 |
20 Sept 2024 | 90.58 | 90.63 | 89.44 | 89.98 | 89.98 | 1,184,100 |
19 Sept 2024 | 89.82 | 90.59 | 88.42 | 90.54 | 90.54 | 377,900 |
18 Sept 2024 | 88.43 | 89.80 | 87.91 | 88.53 | 88.53 | 380,300 |
17 Sept 2024 | 88.41 | 88.83 | 87.72 | 88.28 | 88.28 | 456,100 |
16 Sept 2024 | 89.04 | 89.14 | 87.92 | 88.14 | 88.14 | 307,100 |
13 Sept 2024 | 87.26 | 88.71 | 87.13 | 88.70 | 88.70 | 461,800 |
12 Sept 2024 | 85.85 | 86.82 | 85.61 | 86.64 | 86.64 | 205,000 |
11 Sept 2024 | 85.70 | 86.26 | 84.58 | 85.91 | 85.91 | 463,500 |
10 Sept 2024 | 86.53 | 86.70 | 85.78 | 86.30 | 86.30 | 303,800 |
09 Sept 2024 | 87.55 | 87.55 | 86.01 | 86.40 | 86.40 | 423,500 |
06 Sept 2024 | 89.44 | 89.73 | 87.07 | 87.15 | 87.15 | 246,700 |
05 Sept 2024 | 90.10 | 90.10 | 88.81 | 89.31 | 89.31 | 269,200 |
04 Sept 2024 | 90.13 | 90.36 | 89.34 | 89.73 | 89.73 | 232,100 |
03 Sept 2024 | 91.64 | 92.81 | 90.35 | 90.40 | 90.40 | 256,700 |
30 Aug 2024 | 92.58 | 93.10 | 91.72 | 92.26 | 92.26 | 490,600 |
29 Aug 2024 | 93.06 | 93.70 | 92.26 | 92.41 | 92.41 | 179,300 |
28 Aug 2024 | 92.40 | 93.02 | 91.97 | 92.42 | 92.42 | 222,800 |
27 Aug 2024 | 91.20 | 92.44 | 90.94 | 92.31 | 92.31 | 286,100 |
26 Aug 2024 | 92.32 | 92.65 | 91.37 | 91.39 | 91.39 | 204,600 |
23 Aug 2024 | 90.89 | 92.06 | 90.81 | 91.74 | 91.74 | 404,900 |
22 Aug 2024 | 91.00 | 91.07 | 90.19 | 90.35 | 90.35 | 487,700 |
21 Aug 2024 | 89.89 | 91.33 | 89.67 | 90.90 | 90.90 | 503,400 |
20 Aug 2024 | 89.24 | 89.71 | 88.43 | 89.69 | 89.69 | 608,300 |
19 Aug 2024 | 88.57 | 89.17 | 88.01 | 89.13 | 89.13 | 255,100 |
16 Aug 2024 | 88.67 | 89.20 | 87.86 | 88.40 | 88.40 | 428,600 |
15 Aug 2024 | 89.09 | 89.09 | 87.71 | 88.78 | 88.78 | 252,100 |
15 Aug 2024 | 0.3 Dividend | |||||
14 Aug 2024 | 87.63 | 88.05 | 87.08 | 87.97 | 87.67 | 282,200 |
13 Aug 2024 | 86.37 | 87.84 | 86.03 | 87.54 | 87.24 | 425,400 |
12 Aug 2024 | 86.93 | 87.32 | 85.68 | 85.95 | 85.66 | 742,200 |
09 Aug 2024 | 86.88 | 87.42 | 86.21 | 86.75 | 86.45 | 1,274,000 |
08 Aug 2024 | 90.71 | 91.99 | 86.77 | 87.40 | 87.10 | 995,400 |
07 Aug 2024 | 88.79 | 89.75 | 87.20 | 87.59 | 87.29 | 660,100 |
06 Aug 2024 | 87.54 | 89.47 | 87.54 | 88.25 | 87.95 | 295,000 |
05 Aug 2024 | 88.19 | 89.00 | 87.05 | 87.96 | 87.66 | 400,500 |
02 Aug 2024 | 88.75 | 91.41 | 88.44 | 91.38 | 91.07 | 357,900 |
01 Aug 2024 | 92.54 | 92.99 | 90.55 | 91.28 | 90.97 | 366,800 |
31 July 2024 | 92.86 | 93.97 | 92.05 | 92.89 | 92.57 | 438,100 |
30 July 2024 | 93.35 | 93.86 | 92.92 | 92.99 | 92.67 | 262,500 |
29 July 2024 | 92.71 | 93.82 | 92.46 | 93.11 | 92.79 | 225,100 |
26 July 2024 | 92.86 | 93.06 | 91.86 | 92.52 | 92.20 | 301,100 |
25 July 2024 | 90.50 | 92.42 | 90.50 | 91.65 | 91.34 | 478,200 |
24 July 2024 | 91.27 | 92.29 | 90.32 | 90.33 | 90.02 | 259,100 |
23 July 2024 | 91.27 | 92.17 | 91.19 | 91.77 | 91.46 | 243,000 |
22 July 2024 | 90.22 | 91.71 | 89.48 | 91.32 | 91.01 | 256,800 |
19 July 2024 | 90.93 | 91.25 | 89.29 | 89.98 | 89.67 | 212,400 |
18 July 2024 | 90.71 | 92.22 | 90.28 | 90.72 | 90.41 | 271,100 |
17 July 2024 | 91.36 | 92.69 | 91.26 | 91.31 | 91.00 | 372,900 |
16 July 2024 | 90.11 | 92.48 | 89.86 | 91.87 | 91.56 | 400,400 |
15 July 2024 | 88.03 | 89.78 | 88.02 | 89.32 | 89.02 | 375,300 |
12 July 2024 | 88.14 | 88.68 | 87.67 | 87.72 | 87.42 | 282,600 |
11 July 2024 | 86.75 | 87.61 | 86.05 | 87.30 | 87.00 | 618,300 |
10 July 2024 | 84.56 | 85.36 | 84.56 | 85.31 | 85.02 | 567,500 |
09 July 2024 | 84.75 | 84.99 | 84.08 | 84.08 | 83.79 | 378,800 |
08 July 2024 | 86.03 | 86.51 | 84.55 | 84.71 | 84.42 | 207,800 |
05 July 2024 | 84.92 | 85.39 | 84.74 | 85.32 | 85.03 | 249,000 |
03 July 2024 | 85.78 | 85.78 | 84.99 | 85.25 | 84.96 | 85,000 |
02 July 2024 | 85.18 | 85.89 | 84.98 | 85.50 | 85.21 | 180,800 |
01 July 2024 | 86.03 | 86.03 | 84.40 | 84.89 | 84.60 | 364,100 |
28 June 2024 | 88.24 | 88.24 | 84.67 | 85.70 | 85.41 | 1,114,900 |
27 June 2024 | 88.09 | 88.23 | 87.12 | 87.51 | 87.21 | 220,400 |
26 June 2024 | 87.28 | 87.90 | 86.52 | 87.03 | 86.73 | 299,000 |
25 June 2024 | 88.29 | 88.56 | 87.29 | 87.88 | 87.58 | 213,800 |
24 June 2024 | 88.67 | 89.65 | 88.50 | 88.69 | 88.39 | 346,600 |
21 June 2024 | 87.25 | 88.58 | 86.66 | 88.37 | 88.07 | 543,100 |
20 June 2024 | 86.95 | 87.79 | 86.50 | 87.29 | 86.99 | 178,700 |
18 June 2024 | 87.19 | 87.43 | 86.50 | 86.93 | 86.63 | 235,500 |
17 June 2024 | 85.90 | 87.19 | 85.30 | 87.17 | 86.87 | 263,000 |
14 June 2024 | 85.99 | 86.38 | 84.99 | 86.33 | 86.04 | 256,100 |
13 June 2024 | 87.72 | 87.78 | 86.08 | 87.11 | 86.81 | 204,700 |
12 June 2024 | 86.65 | 88.20 | 86.57 | 87.87 | 87.57 | 279,900 |
11 June 2024 | 84.08 | 85.05 | 83.98 | 84.83 | 84.54 | 211,300 |
10 June 2024 | 84.34 | 85.04 | 84.00 | 84.55 | 84.26 | 450,600 |
07 June 2024 | 85.60 | 85.91 | 85.03 | 85.08 | 84.79 | 179,000 |
06 June 2024 | 86.43 | 87.00 | 85.86 | 86.12 | 85.83 | 239,300 |
05 June 2024 | 87.00 | 87.63 | 86.36 | 86.86 | 86.56 | 274,800 |
04 June 2024 | 86.22 | 87.34 | 86.17 | 86.74 | 86.44 | 366,900 |
03 June 2024 | 86.69 | 86.95 | 84.77 | 85.79 | 85.50 | 483,600 |
31 May 2024 | 85.29 | 86.17 | 84.83 | 86.10 | 85.81 | 303,600 |
30 May 2024 | 84.75 | 85.40 | 84.41 | 85.16 | 84.87 | 344,500 |
29 May 2024 | 83.88 | 84.69 | 83.84 | 84.06 | 83.77 | 451,200 |
28 May 2024 | 86.21 | 86.22 | 84.59 | 84.64 | 84.35 | 303,400 |
24 May 2024 | 86.59 | 86.62 | 85.71 | 85.96 | 85.67 | 249,700 |
23 May 2024 | 85.73 | 86.14 | 84.97 | 86.12 | 85.83 | 391,000 |
22 May 2024 | 87.10 | 87.37 | 85.13 | 85.79 | 85.50 | 472,900 |
21 May 2024 | 86.32 | 87.23 | 85.64 | 87.15 | 86.85 | 306,400 |
20 May 2024 | 86.66 | 86.80 | 85.85 | 86.52 | 86.22 | 252,700 |
17 May 2024 | 86.98 | 86.98 | 86.10 | 86.63 | 86.33 | 597,800 |
16 May 2024 | 87.14 | 87.89 | 86.57 | 87.13 | 86.83 | 311,800 |
15 May 2024 | 86.97 | 87.51 | 86.61 | 87.02 | 86.72 | 251,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |