Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 122.76 | 123.08 | 120.36 | 122.33 | 122.33 | 38 |
25 Jul 2024 | 119.25 | 122.84 | 119.17 | 121.78 | 121.78 | 310 |
24 Jul 2024 | 121.76 | 122.73 | 120.67 | 121.70 | 121.70 | 230 |
23 Jul 2024 | 121.30 | 124.00 | 121.30 | 122.37 | 122.37 | 368 |
22 Jul 2024 | 119.00 | 121.26 | 119.00 | 121.26 | 121.26 | 97 |
19 Jul 2024 | 115.20 | 118.88 | 115.20 | 118.02 | 118.02 | 124 |
18 Jul 2024 | 120.64 | 123.40 | 117.27 | 117.27 | 117.27 | 181 |
17 Jul 2024 | 122.00 | 124.11 | 120.15 | 120.15 | 120.15 | 918 |
16 Jul 2024 | 117.50 | 120.90 | 117.50 | 120.63 | 120.63 | 375 |
15 Jul 2024 | 116.85 | 119.20 | 116.85 | 118.39 | 118.39 | 429 |
12 Jul 2024 | 115.96 | 118.25 | 115.50 | 116.25 | 116.25 | 420 |
11 Jul 2024 | 111.38 | 115.65 | 110.50 | 114.83 | 114.83 | 867 |
10 Jul 2024 | 108.15 | 109.38 | 108.00 | 108.98 | 108.98 | 105 |
09 Jul 2024 | 110.87 | 110.87 | 107.79 | 108.60 | 108.60 | 106 |
08 Jul 2024 | 110.97 | 110.97 | 108.21 | 109.16 | 109.16 | 160 |
05 Jul 2024 | 108.50 | 109.36 | 107.85 | 108.80 | 108.80 | 463 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 108.00 | 110.55 | 107.56 | 108.77 | 108.77 | 48 |
02 Jul 2024 | 107.96 | 110.38 | 105.30 | 107.55 | 107.55 | 221 |
01 Jul 2024 | 110.08 | 110.08 | 107.25 | 107.25 | 107.25 | 53 |
28 Jun 2024 | 109.05 | 110.87 | 107.30 | 107.30 | 107.30 | 387 |
28 Jun 2024 | 1.9 Dividend | |||||
27 Jun 2024 | 110.33 | 110.50 | 108.57 | 109.74 | 107.83 | 47 |
26 Jun 2024 | 108.63 | 109.51 | 108.00 | 109.46 | 107.56 | 67 |
25 Jun 2024 | 110.00 | 110.00 | 108.12 | 109.34 | 107.45 | 71 |
24 Jun 2024 | 108.10 | 109.55 | 105.50 | 108.79 | 106.91 | 406 |
21 Jun 2024 | 108.72 | 110.00 | 105.99 | 107.79 | 105.92 | 46 |
20 Jun 2024 | 108.86 | 110.00 | 107.50 | 108.31 | 106.43 | 475 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 107.50 | 109.19 | 107.50 | 109.14 | 107.25 | 1,082 |
17 Jun 2024 | 106.37 | 106.47 | 105.74 | 106.37 | 104.53 | 270 |
14 Jun 2024 | 105.46 | 107.01 | 105.46 | 106.19 | 104.35 | 1,264 |
13 Jun 2024 | 106.50 | 106.50 | 105.76 | 106.20 | 104.36 | 131 |
12 Jun 2024 | 108.11 | 109.87 | 106.94 | 107.10 | 105.25 | 185 |
11 Jun 2024 | 106.96 | 107.20 | 103.47 | 107.14 | 105.28 | 505 |
10 Jun 2024 | 105.72 | 107.95 | 104.30 | 107.51 | 105.65 | 508 |
07 Jun 2024 | 106.50 | 109.06 | 106.14 | 106.56 | 104.72 | 229 |
06 Jun 2024 | 110.00 | 110.00 | 107.60 | 107.90 | 106.03 | 264 |
05 Jun 2024 | 109.87 | 110.08 | 106.66 | 109.47 | 107.57 | 618 |
04 Jun 2024 | 107.40 | 109.10 | 107.15 | 108.82 | 106.94 | 710 |
03 Jun 2024 | 109.15 | 109.50 | 107.40 | 108.65 | 106.77 | 270 |
31 May 2024 | 107.51 | 108.90 | 106.28 | 107.27 | 105.41 | 230 |
30 May 2024 | 108.90 | 108.90 | 106.01 | 107.12 | 105.27 | 185 |
29 May 2024 | 105.00 | 106.22 | 104.11 | 106.05 | 104.21 | 543 |
28 May 2024 | 109.50 | 110.00 | 107.31 | 107.46 | 105.60 | 423 |
24 May 2024 | 108.72 | 109.42 | 106.37 | 109.10 | 107.21 | 127 |
23 May 2024 | 109.00 | 113.89 | 107.57 | 107.78 | 105.91 | 440 |
22 May 2024 | 113.31 | 114.89 | 110.00 | 112.36 | 110.41 | 291 |
21 May 2024 | 112.27 | 113.63 | 111.55 | 112.53 | 110.58 | 618 |
20 May 2024 | 113.60 | 115.45 | 112.25 | 112.71 | 110.76 | 596 |
17 May 2024 | 114.89 | 115.65 | 113.87 | 113.99 | 112.02 | 305 |
16 May 2024 | 113.04 | 113.59 | 112.01 | 113.57 | 111.60 | 323 |
15 May 2024 | 111.92 | 113.10 | 109.29 | 113.06 | 111.10 | 938 |
14 May 2024 | 106.79 | 110.50 | 104.12 | 109.96 | 108.06 | 169 |
13 May 2024 | 104.64 | 106.17 | 104.29 | 105.42 | 103.60 | 302 |
10 May 2024 | 104.41 | 105.85 | 103.23 | 104.08 | 102.28 | 188 |
09 May 2024 | 104.72 | 105.93 | 102.00 | 104.57 | 102.76 | 823 |
08 May 2024 | 108.51 | 109.45 | 105.90 | 107.21 | 105.35 | 362 |
07 May 2024 | 108.09 | 111.03 | 107.00 | 109.94 | 108.04 | 265 |
03 May 2024 | 109.98 | 111.78 | 107.52 | 108.52 | 106.64 | 875 |
02 May 2024 | 106.94 | 107.99 | 103.85 | 107.99 | 106.12 | 469 |
01 May 2024 | 104.49 | 106.51 | 102.48 | 105.95 | 104.12 | 425 |
30 Apr 2024 | 98.60 | 99.71 | 96.02 | 98.34 | 96.64 | 74 |
29 Apr 2024 | 99.01 | 99.46 | 98.35 | 98.68 | 96.97 | 409 |
26 Apr 2024 | 98.25 | 99.70 | 98.01 | 98.57 | 96.86 | 288 |
25 Apr 2024 | 97.15 | 98.89 | 96.00 | 98.05 | 96.35 | 134 |
24 Apr 2024 | 98.95 | 98.95 | 97.00 | 98.88 | 97.17 | 259 |
23 Apr 2024 | 97.46 | 98.80 | 95.00 | 98.65 | 96.94 | 240 |
22 Apr 2024 | 94.51 | 96.92 | 93.00 | 96.75 | 95.07 | 107 |
19 Apr 2024 | 93.49 | 95.25 | 93.49 | 94.58 | 92.94 | 152 |
18 Apr 2024 | 93.76 | 94.99 | 93.55 | 93.94 | 92.32 | 133 |
17 Apr 2024 | 94.18 | 95.49 | 93.50 | 94.48 | 92.84 | 147 |
16 Apr 2024 | 95.82 | 96.70 | 93.71 | 94.37 | 92.74 | 905 |
15 Apr 2024 | 98.63 | 99.69 | 96.15 | 96.15 | 94.49 | 741 |
12 Apr 2024 | 98.10 | 99.27 | 97.56 | 98.60 | 96.89 | 215 |
11 Apr 2024 | 98.72 | 99.65 | 97.51 | 99.37 | 97.65 | 580 |
10 Apr 2024 | 99.98 | 100.56 | 96.87 | 97.59 | 95.90 | 874 |
09 Apr 2024 | 103.23 | 103.61 | 101.82 | 102.68 | 100.90 | 296 |
08 Apr 2024 | 102.10 | 102.96 | 101.01 | 102.96 | 101.18 | 132 |
05 Apr 2024 | 100.34 | 101.72 | 99.77 | 100.84 | 99.09 | 64 |
04 Apr 2024 | 101.11 | 102.43 | 100.55 | 101.76 | 100.00 | 1,152 |
03 Apr 2024 | 98.76 | 99.84 | 98.76 | 99.67 | 97.94 | 160 |
02 Apr 2024 | 99.49 | 100.00 | 98.42 | 98.59 | 96.88 | 540 |
28 Mar 2024 | 104.94 | 105.18 | 103.05 | 103.31 | 101.52 | 444 |
27 Mar 2024 | 103.00 | 104.33 | 102.23 | 104.14 | 102.34 | 208 |
27 Mar 2024 | 1.82 Dividend | |||||
26 Mar 2024 | 104.10 | 105.23 | 103.39 | 103.68 | 100.10 | 525 |
25 Mar 2024 | 102.83 | 105.78 | 102.53 | 104.59 | 100.97 | 719 |
22 Mar 2024 | 103.00 | 103.46 | 101.60 | 102.01 | 98.48 | 602 |
21 Mar 2024 | 100.03 | 102.38 | 100.00 | 101.69 | 98.17 | 1,717 |
20 Mar 2024 | 97.51 | 99.43 | 96.54 | 99.00 | 95.58 | 157 |
19 Mar 2024 | 97.00 | 98.53 | 96.73 | 98.04 | 94.65 | 214 |
18 Mar 2024 | 97.72 | 99.07 | 96.83 | 96.83 | 93.48 | 182 |
15 Mar 2024 | 96.83 | 97.41 | 95.63 | 96.41 | 93.08 | 74 |
14 Mar 2024 | 97.58 | 98.21 | 96.12 | 96.66 | 93.32 | 86 |
13 Mar 2024 | 98.20 | 99.47 | 97.76 | 97.97 | 94.58 | 108 |
12 Mar 2024 | 97.46 | 98.50 | 96.68 | 97.86 | 94.47 | 48 |
11 Mar 2024 | 96.33 | 97.39 | 95.58 | 96.60 | 93.26 | 253 |
08 Mar 2024 | 96.99 | 98.88 | 96.18 | 96.42 | 93.08 | 48 |
07 Mar 2024 | 98.43 | 98.43 | 95.59 | 95.59 | 92.29 | 205 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |