Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 98.30 | 101.04 | 98.30 | 100.67 | 100.67 | 26 |
25 Jul 2024 | 96.64 | 98.31 | 96.02 | 97.26 | 97.26 | 75 |
24 Jul 2024 | - | - | - | - | - | - |
23 Jul 2024 | 101.71 | 102.08 | 100.79 | 100.79 | 100.79 | 143 |
22 Jul 2024 | 101.36 | 101.36 | 99.64 | 101.29 | 101.29 | 152 |
19 Jul 2024 | 101.47 | 102.16 | 100.66 | 100.66 | 100.66 | 177 |
18 Jul 2024 | 103.84 | 105.22 | 101.76 | 101.76 | 101.76 | 521 |
17 Jul 2024 | 104.19 | 108.22 | 104.19 | 106.29 | 106.29 | 73 |
16 Jul 2024 | 104.00 | 104.58 | 104.00 | 104.58 | 104.58 | 25 |
15 Jul 2024 | 107.83 | 107.83 | 105.23 | 105.23 | 105.23 | 34 |
12 Jul 2024 | 108.25 | 111.14 | 107.56 | 107.63 | 107.63 | 5 |
11 Jul 2024 | 108.60 | 109.69 | 108.37 | 108.77 | 108.77 | 90 |
10 Jul 2024 | 106.36 | 107.21 | 106.36 | 106.90 | 106.90 | 203 |
09 Jul 2024 | 106.60 | 108.82 | 106.60 | 108.36 | 108.36 | 19 |
08 Jul 2024 | 105.00 | 105.86 | 105.00 | 105.86 | 105.86 | 63 |
05 Jul 2024 | 104.53 | 105.79 | 102.53 | 102.66 | 102.66 | 396 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 103.61 | 104.31 | 101.93 | 104.20 | 104.20 | 250 |
02 Jul 2024 | 103.95 | 105.17 | 103.69 | 103.69 | 103.69 | 15 |
01 Jul 2024 | 106.60 | 106.60 | 105.96 | 105.96 | 105.96 | 29 |
28 Jun 2024 | 106.88 | 106.93 | 105.50 | 105.50 | 105.50 | 10,347 |
27 Jun 2024 | 106.40 | 107.89 | 105.90 | 107.16 | 107.16 | 26 |
26 Jun 2024 | 112.51 | 112.51 | 110.55 | 110.55 | 110.55 | 5,133 |
25 Jun 2024 | 114.87 | 114.87 | 112.87 | 112.87 | 112.87 | 10 |
24 Jun 2024 | 113.56 | 114.97 | 113.56 | 113.66 | 113.66 | 3 |
21 Jun 2024 | 111.74 | 113.15 | 111.74 | 113.15 | 113.15 | 89 |
20 Jun 2024 | 112.36 | 113.35 | 112.36 | 112.66 | 112.66 | 6 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 113.54 | 113.54 | 113.35 | 113.35 | 113.35 | 49 |
17 Jun 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | 3 |
14 Jun 2024 | 112.00 | 112.00 | 111.16 | 111.61 | 111.61 | 61 |
13 Jun 2024 | 114.52 | 114.52 | 114.01 | 114.38 | 114.38 | 41 |
12 Jun 2024 | 117.80 | 120.57 | 115.35 | 116.46 | 116.46 | 5,799 |
11 Jun 2024 | 120.59 | 120.64 | 117.08 | 117.28 | 117.28 | 159 |
10 Jun 2024 | 118.82 | 120.26 | 118.57 | 120.21 | 120.21 | 7,557 |
07 Jun 2024 | 121.23 | 121.23 | 119.17 | 119.17 | 119.17 | 6 |
06 Jun 2024 | 123.46 | 123.46 | 121.63 | 121.63 | 121.63 | 28 |
05 Jun 2024 | 118.01 | 123.18 | 116.20 | 123.04 | 123.04 | 641 |
05 Jun 2024 | 0.0375 Dividend | |||||
04 Jun 2024 | 121.57 | 122.85 | 119.46 | 119.46 | 119.42 | 2,097 |
03 Jun 2024 | 121.52 | 122.50 | 120.95 | 121.59 | 121.55 | 157 |
31 May 2024 | 116.07 | 119.10 | 116.07 | 118.91 | 118.87 | 528 |
30 May 2024 | 114.96 | 116.07 | 114.32 | 116.07 | 116.03 | 421 |
29 May 2024 | 114.34 | 116.26 | 113.74 | 116.26 | 116.23 | 62 |
28 May 2024 | 115.79 | 115.80 | 115.13 | 115.13 | 115.09 | 395 |
24 May 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.71 | 10 |
23 May 2024 | 109.80 | 111.65 | 109.80 | 111.65 | 111.61 | 522 |
22 May 2024 | 112.76 | 114.11 | 112.75 | 113.84 | 113.80 | 43 |
21 May 2024 | 113.68 | 113.77 | 113.60 | 113.64 | 113.60 | 21 |
20 May 2024 | 114.43 | 114.43 | 113.26 | 113.42 | 113.38 | 61 |
17 May 2024 | 115.58 | 115.58 | 114.00 | 114.00 | 113.96 | 14 |
16 May 2024 | 115.62 | 116.77 | 115.62 | 116.56 | 116.52 | 62 |
15 May 2024 | 116.90 | 117.11 | 116.09 | 116.33 | 116.30 | 137 |
14 May 2024 | 115.28 | 115.68 | 114.33 | 115.36 | 115.32 | 47 |
13 May 2024 | 114.01 | 115.25 | 113.53 | 114.19 | 114.15 | 184 |
10 May 2024 | 115.42 | 115.96 | 114.20 | 114.20 | 114.16 | 34 |
09 May 2024 | 114.06 | 115.28 | 114.06 | 115.28 | 115.24 | 31 |
08 May 2024 | 112.02 | 113.19 | 111.81 | 113.19 | 113.15 | 124 |
07 May 2024 | 115.00 | 115.81 | 115.00 | 115.81 | 115.77 | 6 |
03 May 2024 | 113.21 | 113.21 | 110.28 | 112.78 | 112.74 | 162 |
02 May 2024 | 111.47 | 111.47 | 109.59 | 109.79 | 109.76 | 49 |
01 May 2024 | 108.16 | 109.31 | 107.82 | 109.31 | 109.27 | 133 |
30 Apr 2024 | 110.25 | 110.36 | 110.25 | 110.35 | 110.32 | 23 |
29 Apr 2024 | 111.63 | 112.14 | 111.63 | 111.98 | 111.94 | 97 |
26 Apr 2024 | 111.20 | 112.11 | 111.20 | 112.09 | 112.05 | 200 |
25 Apr 2024 | 111.52 | 112.04 | 109.75 | 110.61 | 110.58 | 102 |
24 Apr 2024 | 112.61 | 114.54 | 112.03 | 112.03 | 111.99 | 1,242 |
23 Apr 2024 | 110.31 | 113.28 | 109.14 | 112.94 | 112.90 | 41 |
22 Apr 2024 | 106.78 | 109.97 | 106.61 | 109.97 | 109.94 | 18,497 |
19 Apr 2024 | 106.26 | 107.37 | 105.87 | 105.96 | 105.93 | 451 |
18 Apr 2024 | 105.40 | 108.08 | 105.40 | 106.74 | 106.71 | 21 |
17 Apr 2024 | 108.02 | 108.02 | 106.02 | 106.63 | 106.60 | 63 |
16 Apr 2024 | 105.57 | 107.58 | 105.57 | 107.58 | 107.55 | 273 |
15 Apr 2024 | 108.04 | 108.65 | 107.86 | 107.86 | 107.83 | 893 |
12 Apr 2024 | 107.16 | 107.20 | 106.41 | 106.71 | 106.68 | 25 |
11 Apr 2024 | 110.41 | 110.41 | 108.18 | 108.93 | 108.89 | 379 |
10 Apr 2024 | 107.92 | 110.80 | 107.67 | 110.03 | 110.00 | 900 |
09 Apr 2024 | 110.25 | 110.50 | 108.99 | 109.56 | 109.53 | 914 |
08 Apr 2024 | 113.13 | 113.70 | 109.25 | 109.77 | 109.74 | 1,538 |
05 Apr 2024 | 106.39 | 108.65 | 105.13 | 108.53 | 108.50 | 479 |
04 Apr 2024 | 107.03 | 108.69 | 106.80 | 107.64 | 107.61 | 1,599 |
03 Apr 2024 | 108.01 | 108.37 | 105.82 | 107.29 | 107.26 | 3,770 |
02 Apr 2024 | 108.70 | 112.50 | 105.46 | 108.25 | 108.21 | 4,386 |
28 Mar 2024 | 139.15 | 140.49 | 139.15 | 140.00 | 139.96 | 962 |
27 Mar 2024 | 139.00 | 139.42 | 136.81 | 138.07 | 138.03 | 73 |
26 Mar 2024 | 134.77 | 137.71 | 134.77 | 137.55 | 137.51 | 31,004 |
25 Mar 2024 | 133.66 | 136.68 | 133.66 | 134.89 | 134.84 | 337 |
22 Mar 2024 | 136.84 | 137.25 | 134.92 | 134.92 | 134.88 | 40 |
21 Mar 2024 | 138.76 | 138.76 | 136.83 | 137.73 | 137.69 | 33 |
20 Mar 2024 | 132.72 | 137.28 | 132.55 | 137.28 | 137.23 | 309 |
19 Mar 2024 | 127.62 | 131.34 | 127.62 | 130.95 | 130.91 | 123 |
18 Mar 2024 | 131.38 | 131.38 | 129.40 | 129.58 | 129.54 | 87 |
15 Mar 2024 | 130.22 | 130.81 | 130.22 | 130.48 | 130.43 | 40 |
14 Mar 2024 | 130.40 | 130.40 | 130.26 | 130.29 | 130.25 | 33 |
13 Mar 2024 | 132.07 | 133.05 | 132.07 | 133.05 | 133.01 | 31 |
12 Mar 2024 | 132.32 | 132.32 | 132.23 | 132.23 | 132.19 | 55 |
11 Mar 2024 | 132.09 | 132.18 | 129.03 | 130.69 | 130.65 | 129 |
08 Mar 2024 | 136.41 | 136.86 | 134.57 | 134.57 | 134.53 | 63 |
07 Mar 2024 | 136.08 | 136.08 | 134.93 | 135.04 | 135.00 | 43 |
06 Mar 2024 | 136.21 | 136.21 | 134.89 | 134.89 | 134.85 | 65 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |