Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 138.24 | 138.71 | 136.37 | 136.39 | 136.39 | 331 |
25 Jul 2024 | 134.93 | 139.11 | 134.93 | 138.74 | 138.74 | 266 |
24 Jul 2024 | 139.43 | 139.95 | 138.25 | 138.37 | 138.37 | 115 |
23 Jul 2024 | 139.69 | 139.70 | 138.18 | 138.41 | 138.41 | 100 |
22 Jul 2024 | 138.91 | 139.48 | 138.41 | 139.07 | 139.07 | 227 |
19 Jul 2024 | 141.59 | 143.00 | 138.82 | 139.19 | 139.19 | 186 |
18 Jul 2024 | 145.87 | 146.22 | 145.11 | 145.11 | 145.11 | 164 |
17 Jul 2024 | 146.87 | 147.67 | 146.45 | 146.49 | 146.49 | 265 |
16 Jul 2024 | 144.90 | 146.50 | 144.67 | 146.50 | 146.50 | 253 |
15 Jul 2024 | 142.89 | 143.82 | 141.83 | 143.31 | 143.31 | 59 |
12 Jul 2024 | 139.45 | 142.02 | 139.14 | 141.70 | 141.70 | 268 |
11 Jul 2024 | 137.98 | 140.16 | 136.39 | 138.75 | 138.75 | 192 |
10 Jul 2024 | 131.82 | 133.29 | 131.63 | 133.29 | 133.29 | 43 |
09 Jul 2024 | 132.75 | 133.20 | 132.14 | 132.14 | 132.14 | 275 |
08 Jul 2024 | 134.99 | 134.99 | 133.49 | 134.04 | 134.04 | 161 |
05 Jul 2024 | 133.30 | 135.33 | 130.97 | 131.67 | 131.67 | 333 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 133.72 | 135.20 | 133.72 | 134.64 | 134.64 | 161 |
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 134.95 | 134.95 | 131.79 | 132.24 | 132.24 | 122 |
28 Jun 2024 | 136.18 | 136.35 | 135.57 | 136.30 | 136.30 | 667 |
27 Jun 2024 | 137.30 | 137.30 | 136.03 | 136.03 | 136.03 | 4 |
26 Jun 2024 | 134.40 | 135.36 | 133.95 | 135.36 | 135.36 | 5,643 |
25 Jun 2024 | 138.35 | 139.14 | 134.52 | 134.59 | 134.59 | 221 |
24 Jun 2024 | 137.80 | 138.39 | 137.78 | 138.39 | 138.39 | 44 |
21 Jun 2024 | 136.61 | 136.72 | 135.85 | 136.72 | 136.72 | 555 |
20 Jun 2024 | 138.86 | 138.86 | 138.26 | 138.31 | 138.31 | 7 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 139.48 | 139.48 | 139.07 | 139.13 | 139.13 | 112 |
17 Jun 2024 | 138.67 | 138.75 | 138.67 | 138.75 | 138.75 | 409 |
14 Jun 2024 | 142.54 | 142.54 | 140.35 | 140.68 | 140.68 | 25 |
13 Jun 2024 | 144.08 | 144.08 | 143.95 | 143.95 | 143.95 | 228 |
12 Jun 2024 | 148.14 | 149.99 | 147.06 | 147.06 | 147.06 | 176 |
11 Jun 2024 | 144.50 | 144.80 | 143.36 | 144.80 | 144.80 | 75 |
10 Jun 2024 | 142.72 | 145.31 | 142.11 | 144.60 | 144.60 | 21 |
07 Jun 2024 | 145.05 | 145.98 | 145.05 | 145.98 | 145.98 | 2 |
06 Jun 2024 | 148.02 | 148.21 | 146.84 | 146.92 | 146.92 | 3 |
05 Jun 2024 | 145.27 | 146.49 | 145.27 | 146.49 | 146.49 | 52 |
04 Jun 2024 | 147.30 | 147.30 | 145.50 | 145.50 | 145.50 | 43 |
03 Jun 2024 | 151.59 | 151.59 | 146.93 | 147.09 | 147.09 | 35 |
31 May 2024 | 152.04 | 152.04 | 150.25 | 150.25 | 150.25 | 28 |
30 May 2024 | 147.91 | 151.73 | 147.91 | 151.73 | 151.73 | 8,085 |
29 May 2024 | 149.55 | 150.79 | 148.45 | 148.56 | 148.56 | 52 |
28 May 2024 | 153.29 | 154.00 | 152.40 | 152.84 | 152.84 | 123 |
24 May 2024 | 152.63 | 152.92 | 152.63 | 152.92 | 152.92 | 3 |
23 May 2024 | 152.21 | 152.21 | 150.96 | 151.13 | 151.13 | 27 |
22 May 2024 | 155.15 | 155.15 | 153.86 | 153.86 | 153.86 | 6 |
21 May 2024 | 155.46 | 155.71 | 155.46 | 155.71 | 155.71 | 25 |
20 May 2024 | 157.79 | 157.79 | 155.66 | 156.32 | 156.32 | 65 |
17 May 2024 | 155.73 | 157.55 | 155.73 | 156.75 | 156.75 | 36 |
16 May 2024 | 158.01 | 159.25 | 155.56 | 155.62 | 155.62 | 89 |
15 May 2024 | 160.04 | 160.49 | 159.70 | 160.49 | 160.49 | 4 |
14 May 2024 | 160.63 | 161.24 | 157.96 | 158.94 | 158.94 | 24 |
13 May 2024 | 156.69 | 160.16 | 156.69 | 159.77 | 159.77 | 1,711 |
10 May 2024 | 160.64 | 161.55 | 157.49 | 158.62 | 158.62 | 14 |
09 May 2024 | 167.50 | 167.50 | 162.67 | 162.67 | 162.67 | 92 |
08 May 2024 | 161.45 | 163.22 | 161.45 | 162.70 | 162.70 | 34 |
07 May 2024 | 162.03 | 163.52 | 160.18 | 162.94 | 162.94 | 66 |
03 May 2024 | 158.69 | 159.22 | 157.32 | 157.32 | 157.32 | 182 |
02 May 2024 | 154.42 | 156.41 | 154.21 | 154.61 | 154.61 | 22 |
01 May 2024 | 154.74 | 154.74 | 153.38 | 153.59 | 153.59 | 12 |
30 Apr 2024 | 156.26 | 157.14 | 156.04 | 156.76 | 156.76 | 22 |
29 Apr 2024 | 155.21 | 157.53 | 155.21 | 157.17 | 157.17 | 49 |
26 Apr 2024 | 154.58 | 154.86 | 153.14 | 154.85 | 154.85 | 3 |
26 Apr 2024 | 0.7 Dividend | |||||
25 Apr 2024 | 155.21 | 155.21 | 153.16 | 153.43 | 152.73 | 4 |
24 Apr 2024 | 156.05 | 156.96 | 154.84 | 154.84 | 154.13 | 207 |
23 Apr 2024 | 154.91 | 156.30 | 154.82 | 156.03 | 155.32 | 11 |
22 Apr 2024 | 154.30 | 156.33 | 153.59 | 155.33 | 154.62 | 6 |
19 Apr 2024 | 155.56 | 155.96 | 154.85 | 154.85 | 154.14 | 63 |
18 Apr 2024 | 154.61 | 155.79 | 154.61 | 155.21 | 154.50 | 211 |
17 Apr 2024 | 156.67 | 157.13 | 154.13 | 155.21 | 154.50 | 744 |
16 Apr 2024 | 154.73 | 155.86 | 153.53 | 154.71 | 154.01 | 249 |
15 Apr 2024 | 158.90 | 159.33 | 154.66 | 154.66 | 153.95 | 45 |
12 Apr 2024 | 158.28 | 159.34 | 154.94 | 155.19 | 154.48 | 32 |
11 Apr 2024 | 160.02 | 161.38 | 159.43 | 161.32 | 160.58 | 6 |
10 Apr 2024 | 162.58 | 162.58 | 159.05 | 160.05 | 159.32 | 4 |
09 Apr 2024 | 166.04 | 167.36 | 165.11 | 165.93 | 165.17 | 324 |
08 Apr 2024 | 164.13 | 164.42 | 163.95 | 164.38 | 163.63 | 105 |
05 Apr 2024 | 162.25 | 164.25 | 160.66 | 162.10 | 161.36 | 77 |
04 Apr 2024 | 172.15 | 172.15 | 168.17 | 168.98 | 168.21 | 379 |
03 Apr 2024 | 170.06 | 171.15 | 170.06 | 171.15 | 170.37 | 132 |
02 Apr 2024 | 169.20 | 169.20 | 168.24 | 168.32 | 167.55 | 20 |
28 Mar 2024 | 170.44 | 171.52 | 169.27 | 171.52 | 170.74 | 162 |
27 Mar 2024 | 166.58 | 168.91 | 166.58 | 168.29 | 167.52 | 92 |
26 Mar 2024 | 168.81 | 169.04 | 166.92 | 166.92 | 166.16 | 65 |
25 Mar 2024 | 165.41 | 168.22 | 165.36 | 168.02 | 167.25 | 132 |
22 Mar 2024 | 168.62 | 169.27 | 167.57 | 167.64 | 166.88 | 370 |
21 Mar 2024 | 166.51 | 166.89 | 165.51 | 166.82 | 166.06 | 121 |
20 Mar 2024 | 161.52 | 165.65 | 161.50 | 165.50 | 164.74 | 230 |
19 Mar 2024 | 162.20 | 162.52 | 160.67 | 162.02 | 161.28 | 30 |
18 Mar 2024 | 162.21 | 163.32 | 160.89 | 162.62 | 161.88 | 535 |
15 Mar 2024 | 158.08 | 160.50 | 156.87 | 159.32 | 158.59 | 134 |
14 Mar 2024 | 157.30 | 158.77 | 156.61 | 156.65 | 155.94 | 258 |
13 Mar 2024 | 158.00 | 158.19 | 157.36 | 157.49 | 156.77 | 2 |
12 Mar 2024 | 157.38 | 158.27 | 157.38 | 157.87 | 157.15 | 6 |
11 Mar 2024 | 156.58 | 157.31 | 154.70 | 157.31 | 156.59 | 128 |
08 Mar 2024 | 157.89 | 158.02 | 155.99 | 156.63 | 155.92 | 416 |
07 Mar 2024 | 154.43 | 158.53 | 153.67 | 155.98 | 155.27 | 415 |
06 Mar 2024 | 153.99 | 153.99 | 151.61 | 152.41 | 151.71 | 46,137 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |