Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 113.00 | 114.00 | 112.60 | 114.00 | 114.00 | 209 |
25 Jul 2024 | 113.00 | 112.80 | 111.20 | 112.60 | 112.60 | 202 |
24 Jul 2024 | 114.20 | 114.00 | 113.20 | 113.40 | 113.40 | 102 |
23 Jul 2024 | 115.40 | 115.40 | 114.20 | 114.20 | 114.20 | 73 |
22 Jul 2024 | 115.20 | 115.60 | 115.20 | 115.20 | 115.20 | 97 |
19 Jul 2024 | 114.60 | 115.20 | 114.00 | 114.79 | 114.79 | 827 |
18 Jul 2024 | 114.80 | 115.80 | 114.40 | 115.40 | 115.40 | 546 |
17 Jul 2024 | 113.20 | 114.00 | 112.60 | 114.00 | 114.00 | 33,568 |
16 Jul 2024 | 113.00 | 113.40 | 112.60 | 113.20 | 113.20 | 50,053 |
15 Jul 2024 | 113.20 | 113.20 | 113.00 | 113.20 | 113.20 | 8,379 |
12 Jul 2024 | 113.40 | 113.20 | 113.20 | 113.20 | 113.20 | 6,760 |
11 Jul 2024 | 112.40 | 113.00 | 112.20 | 113.00 | 113.00 | 628 |
10 Jul 2024 | 112.00 | 112.00 | 111.20 | 111.80 | 111.80 | 2,223 |
09 Jul 2024 | 112.40 | 112.40 | 111.80 | 111.80 | 111.80 | 1,212 |
08 Jul 2024 | 112.00 | 112.40 | 112.20 | 112.40 | 112.40 | 270 |
05 Jul 2024 | 113.00 | 113.20 | 112.80 | 113.20 | 113.20 | 537 |
04 Jul 2024 | 113.00 | 112.80 | 112.60 | 112.80 | 112.80 | 550 |
03 Jul 2024 | 112.00 | 112.80 | 112.40 | 112.80 | 112.80 | 145 |
02 Jul 2024 | 113.00 | 113.20 | 111.80 | 112.00 | 112.00 | 495 |
01 Jul 2024 | 113.80 | 113.41 | 113.40 | 113.41 | 113.41 | 1,628 |
28 Jun 2024 | 113.20 | 113.20 | 113.00 | 113.20 | 113.20 | 7,832 |
27 Jun 2024 | 113.00 | 113.20 | 112.60 | 113.12 | 113.12 | 2,802 |
26 Jun 2024 | 113.60 | 113.60 | 112.40 | 112.80 | 112.80 | 868 |
25 Jun 2024 | 113.60 | 113.60 | 113.20 | 113.51 | 113.51 | 2,899 |
24 Jun 2024 | 113.00 | 113.60 | 113.20 | 113.40 | 113.40 | 27,561 |
21 Jun 2024 | 112.60 | 113.00 | 112.60 | 112.72 | 112.72 | 20,980 |
20 Jun 2024 | 112.60 | 112.60 | 112.00 | 112.40 | 112.40 | 40,301 |
19 Jun 2024 | 113.20 | 112.60 | 112.20 | 112.43 | 112.43 | 6,776 |
18 Jun 2024 | 112.00 | 112.80 | 112.40 | 112.75 | 112.75 | 5,403 |
17 Jun 2024 | 114.20 | 113.80 | 112.00 | 112.45 | 112.45 | 31,854 |
14 Jun 2024 | 115.00 | 115.00 | 114.00 | 114.40 | 114.40 | 327 |
13 Jun 2024 | 116.30 | 116.80 | 114.60 | 115.26 | 115.26 | 683 |
12 Jun 2024 | 116.10 | 116.60 | 115.40 | 116.27 | 116.27 | 1,161 |
11 Jun 2024 | 116.10 | 116.00 | 115.20 | 115.40 | 115.40 | 98 |
10 Jun 2024 | 116.90 | 115.80 | 114.80 | 115.60 | 115.60 | 518 |
07 Jun 2024 | 117.90 | 118.00 | 116.60 | 117.08 | 117.08 | 342 |
06 Jun 2024 | 117.90 | 118.00 | 117.40 | 117.47 | 117.47 | 1,020 |
05 Jun 2024 | 116.90 | 117.20 | 116.80 | 117.00 | 117.00 | 322 |
04 Jun 2024 | 118.10 | 117.40 | 116.40 | 116.60 | 116.60 | 378 |
03 Jun 2024 | 116.30 | 117.60 | 116.20 | 117.08 | 117.08 | 1,207 |
31 May 2024 | 115.20 | 116.40 | 115.20 | 115.80 | 115.80 | 104 |
30 May 2024 | 115.40 | 115.80 | 114.40 | 115.80 | 115.80 | 261 |
29 May 2024 | 117.10 | 116.80 | 115.40 | 115.80 | 115.80 | 1,813 |
28 May 2024 | 117.50 | 117.80 | 116.60 | 116.60 | 116.60 | 342 |
24 May 2024 | 116.90 | 116.60 | 116.00 | 116.30 | 116.30 | 137 |
23 May 2024 | 118.90 | 118.00 | 116.47 | 116.80 | 116.80 | 1,304 |
22 May 2024 | 117.70 | 118.80 | 118.00 | 118.00 | 118.00 | 225 |
21 May 2024 | 120.60 | 118.40 | 117.60 | 118.07 | 118.07 | 1,242 |
20 May 2024 | 118.70 | 119.60 | 118.20 | 119.10 | 119.10 | 272 |
20 May 2024 | 2.85 Dividend | |||||
17 May 2024 | 122.00 | 121.20 | 120.40 | 120.40 | 117.55 | 45 |
16 May 2024 | 123.60 | 123.60 | 122.00 | 122.00 | 119.11 | 177 |
15 May 2024 | 123.80 | 123.00 | 123.00 | 123.00 | 120.09 | 300 |
14 May 2024 | 123.60 | 123.20 | 122.80 | 122.80 | 119.89 | 7 |
13 May 2024 | 124.90 | 124.40 | 122.80 | 123.40 | 120.48 | 524 |
10 May 2024 | 123.80 | 124.80 | 124.20 | 124.60 | 121.65 | 382 |
09 May 2024 | 124.10 | 123.80 | 123.20 | 123.60 | 120.67 | 401 |
08 May 2024 | 123.20 | 123.80 | 123.20 | 123.60 | 120.67 | 744 |
07 May 2024 | 122.00 | 123.20 | 122.00 | 123.20 | 120.28 | 38,735 |
03 May 2024 | 120.00 | 122.20 | 120.60 | 121.00 | 118.14 | 321 |
02 May 2024 | 124.10 | 122.80 | 120.60 | 121.00 | 118.14 | 2,748 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 124.50 | 125.00 | 124.00 | 124.00 | 121.06 | 1,114 |
29 Apr 2024 | 125.50 | 125.00 | 124.80 | 125.00 | 122.04 | 210 |
26 Apr 2024 | 124.10 | 125.00 | 124.55 | 124.79 | 121.83 | 1,005 |
25 Apr 2024 | 125.70 | 125.00 | 124.45 | 124.87 | 121.91 | 833 |
24 Apr 2024 | 125.70 | 125.20 | 124.91 | 124.94 | 121.99 | 1,586 |
23 Apr 2024 | 124.70 | 125.40 | 124.40 | 125.00 | 122.04 | 3,071 |
22 Apr 2024 | 125.30 | 125.80 | 124.89 | 125.00 | 122.04 | 976 |
19 Apr 2024 | 124.70 | 125.80 | 124.20 | 125.14 | 122.18 | 3,272 |
18 Apr 2024 | 125.10 | 125.80 | 124.80 | 125.29 | 122.32 | 1,112 |
17 Apr 2024 | 124.90 | 126.00 | 125.19 | 125.53 | 122.56 | 685 |
16 Apr 2024 | 127.30 | 126.40 | 125.19 | 125.54 | 122.57 | 4,646 |
15 Apr 2024 | 125.90 | 127.40 | 126.80 | 127.03 | 124.02 | 2,287 |
12 Apr 2024 | 126.10 | 127.60 | 126.20 | 126.80 | 123.80 | 2,849 |
11 Apr 2024 | 125.90 | 126.60 | 125.60 | 125.80 | 122.82 | 2,202 |
10 Apr 2024 | 126.90 | 127.40 | 126.20 | 127.20 | 124.19 | 1,247 |
09 Apr 2024 | 127.50 | 128.40 | 126.79 | 127.10 | 124.09 | 1,781 |
08 Apr 2024 | 128.80 | 128.40 | 127.58 | 128.00 | 124.97 | 1,654 |
05 Apr 2024 | 129.00 | 128.60 | 127.40 | 128.09 | 125.06 | 1,498 |
04 Apr 2024 | 131.00 | 130.80 | 128.79 | 130.10 | 127.02 | 1,955 |
03 Apr 2024 | 130.00 | 130.60 | 130.19 | 130.41 | 127.32 | 2,772 |
02 Apr 2024 | 132.10 | 131.88 | 130.00 | 131.21 | 128.11 | 3,023 |
28 Mar 2024 | 130.00 | 131.00 | 128.60 | 129.95 | 126.87 | 3,637 |
27 Mar 2024 | 129.00 | 129.60 | 127.40 | 128.64 | 125.60 | 1,831 |
26 Mar 2024 | 127.50 | 129.01 | 127.29 | 128.61 | 125.56 | 1,579 |
25 Mar 2024 | 126.50 | 128.20 | 126.80 | 127.12 | 124.11 | 2,301 |
22 Mar 2024 | 126.90 | 126.80 | 125.80 | 125.97 | 122.99 | 1,704 |
21 Mar 2024 | 123.00 | 126.19 | 124.00 | 124.60 | 121.65 | 2,924 |
20 Mar 2024 | 121.60 | 122.60 | 122.20 | 122.44 | 119.54 | 1,646 |
19 Mar 2024 | 122.80 | 123.01 | 121.80 | 122.39 | 119.49 | 1,058 |
18 Mar 2024 | 122.80 | 123.00 | 121.99 | 122.00 | 119.11 | 2,020 |
15 Mar 2024 | 120.80 | 122.80 | 121.40 | 122.79 | 119.89 | 952 |
14 Mar 2024 | 122.00 | 122.40 | 121.20 | 121.40 | 118.53 | 2,137 |
13 Mar 2024 | 121.40 | 121.60 | 121.00 | 121.38 | 118.50 | 1,507 |
12 Mar 2024 | 122.00 | 122.00 | 121.20 | 121.60 | 118.72 | 1,026 |
11 Mar 2024 | 124.10 | 123.00 | 121.99 | 122.34 | 119.45 | 1,352 |
08 Mar 2024 | 122.00 | 123.60 | 122.20 | 123.41 | 120.49 | 731 |
07 Mar 2024 | 115.40 | 122.40 | 116.80 | 121.41 | 118.54 | 3,402 |
06 Mar 2024 | 113.40 | 114.30 | 113.99 | 114.30 | 111.59 | 872 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |