Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 66.55 | 66.65 | 66.30 | 66.55 | 66.55 | 9 |
25 Jun 2024 | 66.60 | 67.10 | 65.40 | 66.00 | 66.00 | 19,789 |
24 Jun 2024 | 63.28 | 66.90 | 62.50 | 66.15 | 66.15 | 33,290 |
21 Jun 2024 | 66.00 | 66.15 | 64.05 | 65.03 | 65.03 | 9,231 |
20 Jun 2024 | 65.88 | 67.35 | 65.05 | 66.00 | 66.00 | 7,299 |
19 Jun 2024 | 65.88 | 66.35 | 65.25 | 65.38 | 65.38 | 50,187 |
18 Jun 2024 | 67.28 | 69.30 | 66.40 | 66.90 | 66.90 | 75,656 |
17 Jun 2024 | 84.60 | 84.75 | 67.05 | 68.20 | 68.20 | 85,265 |
14 Jun 2024 | 84.00 | 85.20 | 83.90 | 85.28 | 85.28 | 14,519 |
13 Jun 2024 | 85.53 | 85.80 | 83.60 | 84.15 | 84.15 | 7,375 |
12 Jun 2024 | 86.35 | 86.95 | 84.70 | 86.00 | 86.00 | 20,788 |
11 Jun 2024 | 86.15 | 86.90 | 85.30 | 86.20 | 86.20 | 11,476 |
10 Jun 2024 | 84.40 | 85.80 | 82.95 | 85.43 | 85.43 | 1,636 |
07 Jun 2024 | 85.88 | 86.50 | 84.70 | 84.55 | 84.55 | 65,451 |
06 Jun 2024 | 85.43 | 86.85 | 84.30 | 84.95 | 84.95 | 26,875 |
05 Jun 2024 | 84.45 | 85.30 | 84.10 | 84.55 | 84.55 | 5,624 |
04 Jun 2024 | 83.57 | 84.30 | 82.55 | 83.72 | 83.72 | 6,269 |
03 Jun 2024 | 85.68 | 85.80 | 82.00 | 84.15 | 84.15 | 40,706 |
31 May 2024 | 87.63 | 90.00 | 83.60 | 84.15 | 84.15 | 41,863 |
30 May 2024 | 87.32 | 89.75 | 86.55 | 89.63 | 89.63 | 5,530 |
29 May 2024 | 88.90 | 89.95 | 87.65 | 88.70 | 88.70 | 15,619 |
28 May 2024 | 92.00 | 92.15 | 89.40 | 89.82 | 89.82 | 51,449 |
24 May 2024 | 91.22 | 93.35 | 90.05 | 92.20 | 92.20 | 27,209 |
23 May 2024 | 92.00 | 95.20 | 90.80 | 92.55 | 92.55 | 5,933 |
22 May 2024 | 92.25 | 94.65 | 92.00 | 94.60 | 94.60 | 5,799 |
21 May 2024 | 94.65 | 95.85 | 92.95 | 94.05 | 94.05 | 5,078 |
20 May 2024 | 95.53 | 95.90 | 94.60 | 94.85 | 94.85 | 5,238 |
17 May 2024 | 96.00 | 96.35 | 94.30 | 95.13 | 95.13 | 25,419 |
16 May 2024 | 95.88 | 97.40 | 95.90 | 97.13 | 97.13 | 40,201 |
15 May 2024 | 96.40 | 97.80 | 94.95 | 96.30 | 96.30 | 5,493 |
14 May 2024 | 93.78 | 96.30 | 93.05 | 95.03 | 95.03 | 16,497 |
13 May 2024 | 94.55 | 95.45 | 92.35 | 93.22 | 93.22 | 43,890 |
10 May 2024 | 94.65 | 95.95 | 94.30 | 95.43 | 95.43 | 16,639 |
09 May 2024 | 93.28 | 97.00 | 91.55 | 93.88 | 93.88 | 276,751 |
08 May 2024 | 93.93 | 101.40 | 92.75 | 94.35 | 94.35 | 31,963 |
07 May 2024 | 100.20 | 100.80 | 98.20 | 99.13 | 99.13 | 3,328 |
03 May 2024 | 97.68 | 99.60 | 97.40 | 98.35 | 98.35 | 4,089 |
02 May 2024 | 99.35 | 97.58 | 97.58 | 98.28 | 98.28 | 2,878 |
01 May 2024 | 99.10 | 99.10 | 99.10 | 98.68 | 98.68 | 1,399 |
30 Apr 2024 | 100.50 | 101.00 | 98.80 | 98.68 | 98.68 | 8,571 |
29 Apr 2024 | 100.63 | 101.00 | 100.10 | 100.63 | 100.63 | 4,891 |
26 Apr 2024 | 99.72 | 100.90 | 99.35 | 100.72 | 100.72 | 19,975 |
25 Apr 2024 | 100.43 | 100.50 | 98.10 | 99.22 | 99.22 | 15,028 |
24 Apr 2024 | 102.95 | 103.60 | 100.38 | 101.18 | 101.18 | 207,659 |
23 Apr 2024 | 99.43 | 103.00 | 99.10 | 102.28 | 102.28 | 54,316 |
22 Apr 2024 | 98.15 | 100.20 | 97.10 | 98.85 | 98.85 | 79,678 |
19 Apr 2024 | 96.35 | 98.15 | 95.55 | 96.90 | 96.90 | 34,206 |
18 Apr 2024 | 96.50 | 97.90 | 94.45 | 97.43 | 97.43 | 32,371 |
17 Apr 2024 | 102.07 | 102.20 | 96.55 | 96.75 | 96.75 | 42,504 |
16 Apr 2024 | 102.15 | 104.70 | 100.90 | 102.25 | 102.25 | 12,579 |
15 Apr 2024 | 102.45 | 104.80 | 101.80 | 104.10 | 104.10 | 86,212 |
12 Apr 2024 | 104.10 | 104.80 | 102.00 | 102.95 | 102.95 | 124,575 |
11 Apr 2024 | 104.80 | 105.80 | 103.00 | 103.25 | 103.25 | 125,926 |
10 Apr 2024 | 107.25 | 107.90 | 103.67 | 104.30 | 104.30 | 32,119 |
09 Apr 2024 | 106.75 | 107.60 | 105.90 | 106.35 | 106.35 | 55,517 |
08 Apr 2024 | 106.25 | 107.20 | 105.70 | 106.45 | 106.45 | 71,076 |
05 Apr 2024 | 108.10 | 108.90 | 106.30 | 107.15 | 107.15 | 162,717 |
04 Apr 2024 | 111.45 | 112.20 | 108.60 | 110.05 | 110.05 | 41,574 |
03 Apr 2024 | 114.75 | 114.70 | 110.60 | 112.00 | 112.00 | 25,552 |
02 Apr 2024 | 116.00 | 116.60 | 114.00 | 114.45 | 114.45 | 48,097 |
28 Mar 2024 | 119.43 | 119.70 | 115.78 | 116.45 | 116.45 | 27,495 |
27 Mar 2024 | 118.85 | 119.85 | 118.05 | 119.63 | 119.63 | 136,865 |
26 Mar 2024 | 117.93 | 119.70 | 116.70 | 118.75 | 118.75 | 11,082 |
25 Mar 2024 | 118.25 | 119.70 | 116.95 | 119.07 | 119.07 | 13,015 |
22 Mar 2024 | 114.70 | 118.35 | 113.20 | 118.25 | 118.25 | 41,366 |
22 Mar 2024 | 1.1 Dividend | |||||
21 Mar 2024 | 117.72 | 119.05 | 115.78 | 116.50 | 115.40 | 57,755 |
20 Mar 2024 | 120.90 | 120.85 | 115.25 | 115.82 | 114.73 | 32,875 |
19 Mar 2024 | 119.78 | 120.45 | 119.35 | 119.47 | 118.35 | 7,479 |
18 Mar 2024 | 120.75 | 121.55 | 118.60 | 119.32 | 118.20 | 148,912 |
15 Mar 2024 | 121.93 | 122.90 | 120.25 | 122.45 | 121.29 | 28,108 |
14 Mar 2024 | 122.80 | 123.30 | 120.55 | 121.82 | 120.67 | 40,283 |
13 Mar 2024 | 120.95 | 123.05 | 120.00 | 122.70 | 121.54 | 16,175 |
12 Mar 2024 | 117.82 | 121.55 | 116.05 | 120.10 | 118.97 | 28,973 |
11 Mar 2024 | 119.68 | 120.85 | 118.60 | 119.63 | 118.50 | 36,212 |
08 Mar 2024 | 117.13 | 120.35 | 116.15 | 120.20 | 119.07 | 17,924 |
07 Mar 2024 | 116.60 | 117.65 | 115.50 | 115.63 | 114.53 | 13,669 |
06 Mar 2024 | 118.05 | 118.20 | 114.90 | 115.53 | 114.43 | 13,496 |
05 Mar 2024 | 117.47 | 119.20 | 116.60 | 118.75 | 117.63 | 18,200 |
04 Mar 2024 | 116.20 | 117.60 | 115.55 | 116.60 | 115.50 | 22,922 |
01 Mar 2024 | 113.88 | 116.45 | 112.65 | 115.68 | 114.58 | 260,639 |
29 Feb 2024 | 111.53 | 113.80 | 110.80 | 113.53 | 112.45 | 214,288 |
28 Feb 2024 | 112.35 | 113.05 | 110.40 | 110.95 | 109.90 | 94,378 |
27 Feb 2024 | 111.13 | 112.30 | 110.15 | 111.03 | 109.98 | 18,088 |
26 Feb 2024 | 113.32 | 113.85 | 110.80 | 112.10 | 111.04 | 13,160 |
23 Feb 2024 | 112.80 | 114.25 | 112.30 | 114.25 | 113.17 | 7,898 |
22 Feb 2024 | 110.45 | 113.40 | 109.55 | 112.30 | 111.24 | 72,881 |
21 Feb 2024 | 110.50 | 111.90 | 109.80 | 111.22 | 110.17 | 11,372 |
20 Feb 2024 | 111.03 | 112.15 | 110.65 | 111.72 | 110.67 | 253,070 |
19 Feb 2024 | 111.18 | 112.10 | 110.00 | 111.13 | 110.08 | 38,638 |
16 Feb 2024 | 110.15 | 111.60 | 109.30 | 110.30 | 109.26 | 23,194 |
15 Feb 2024 | 111.43 | 111.90 | 109.75 | 110.30 | 109.26 | 23,261 |
14 Feb 2024 | 109.68 | 111.70 | 109.40 | 111.53 | 110.47 | 14,903 |
13 Feb 2024 | 110.00 | 112.45 | 108.50 | 108.65 | 107.62 | 40,208 |
12 Feb 2024 | 111.18 | 111.90 | 108.60 | 109.68 | 108.64 | 88,764 |
09 Feb 2024 | 114.70 | 119.40 | 110.10 | 110.85 | 109.80 | 141,360 |
08 Feb 2024 | 104.90 | 107.70 | 103.90 | 105.28 | 104.28 | 47,204 |
07 Feb 2024 | 103.93 | 104.65 | 102.45 | 104.00 | 103.02 | 88,273 |
06 Feb 2024 | 100.88 | 103.95 | 100.05 | 102.95 | 101.98 | 34,142 |
05 Feb 2024 | 100.99 | 103.20 | 100.50 | 100.46 | 99.51 | 160,730 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |