Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 97.66 | 100.08 | 97.50 | 99.63 | 99.63 | 923 |
25 Jul 2024 | 99.96 | 100.46 | 97.43 | 98.09 | 98.09 | 2,559 |
24 Jul 2024 | 96.96 | 96.96 | 94.11 | 96.29 | 96.29 | 516 |
23 Jul 2024 | 98.75 | 102.50 | 95.72 | 97.18 | 97.18 | 2,881 |
22 Jul 2024 | 108.40 | 108.81 | 106.93 | 108.81 | 108.81 | 459 |
19 Jul 2024 | 109.95 | 109.95 | 108.10 | 108.35 | 108.35 | 1,864 |
18 Jul 2024 | 109.46 | 113.20 | 109.43 | 110.55 | 110.55 | 1,623 |
17 Jul 2024 | 109.00 | 110.36 | 108.25 | 108.79 | 108.79 | 1,809 |
16 Jul 2024 | 105.19 | 107.97 | 104.43 | 107.57 | 107.57 | 319,152 |
15 Jul 2024 | 103.50 | 104.98 | 103.29 | 104.48 | 104.48 | 1,473 |
12 Jul 2024 | 103.82 | 104.28 | 103.40 | 103.76 | 103.76 | 1,000 |
11 Jul 2024 | 101.87 | 104.29 | 101.87 | 103.29 | 103.29 | 1,421 |
10 Jul 2024 | 101.34 | 101.70 | 100.81 | 101.49 | 101.49 | 500 |
09 Jul 2024 | 101.44 | 102.25 | 101.44 | 101.87 | 101.87 | 730 |
08 Jul 2024 | 101.09 | 101.20 | 100.50 | 100.84 | 100.84 | 834 |
05 Jul 2024 | 101.18 | 101.74 | 99.50 | 99.50 | 99.50 | 2,242 |
04 Jul 2024 | - | - | - | - | - | - |
03 Jul 2024 | 100.54 | 101.80 | 99.93 | 101.80 | 101.80 | 1,877 |
02 Jul 2024 | 101.60 | 101.91 | 100.73 | 101.91 | 101.91 | 1,132 |
01 Jul 2024 | 103.90 | 104.54 | 101.39 | 102.17 | 102.17 | 1,362 |
28 Jun 2024 | 104.80 | 104.90 | 101.84 | 102.64 | 102.64 | 2,496 |
27 Jun 2024 | 104.03 | 104.25 | 103.43 | 103.43 | 103.43 | 1,545 |
26 Jun 2024 | 106.48 | 106.48 | 103.77 | 104.23 | 104.23 | 263,769 |
25 Jun 2024 | 106.54 | 106.63 | 105.53 | 105.69 | 105.69 | 1,824 |
24 Jun 2024 | 106.47 | 108.42 | 106.33 | 107.84 | 107.84 | 633 |
21 Jun 2024 | 106.97 | 107.43 | 106.20 | 106.20 | 106.20 | 481 |
20 Jun 2024 | 108.12 | 108.17 | 107.02 | 107.35 | 107.35 | 44,721 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 108.47 | 108.53 | 107.10 | 107.36 | 107.36 | 9,950 |
17 Jun 2024 | 107.19 | 107.91 | 106.39 | 107.91 | 107.91 | 132 |
14 Jun 2024 | 106.11 | 106.11 | 105.19 | 105.96 | 105.96 | 196 |
13 Jun 2024 | 106.35 | 107.04 | 104.94 | 106.78 | 106.78 | 1,091 |
12 Jun 2024 | 107.00 | 107.00 | 105.40 | 105.97 | 105.97 | 2,614 |
11 Jun 2024 | 106.08 | 107.01 | 105.43 | 105.72 | 105.72 | 472 |
10 Jun 2024 | 107.00 | 107.60 | 106.80 | 107.47 | 107.47 | 1,350 |
07 Jun 2024 | 108.83 | 108.83 | 108.28 | 108.43 | 108.43 | 270 |
06 Jun 2024 | 109.16 | 110.27 | 108.80 | 109.00 | 109.00 | 329 |
05 Jun 2024 | 107.81 | 110.01 | 107.67 | 109.71 | 109.71 | 1,100 |
04 Jun 2024 | 105.28 | 106.52 | 105.28 | 105.40 | 105.40 | 1,066 |
03 Jun 2024 | 107.40 | 107.73 | 104.47 | 104.85 | 104.85 | 2,394 |
31 May 2024 | 105.79 | 105.79 | 104.69 | 105.60 | 105.60 | 447 |
30 May 2024 | 105.60 | 106.49 | 105.24 | 105.95 | 105.95 | 581,633 |
29 May 2024 | 106.99 | 106.99 | 105.18 | 105.45 | 105.45 | 1,727 |
28 May 2024 | 109.39 | 109.42 | 108.13 | 108.34 | 108.34 | 626 |
24 May 2024 | 109.85 | 110.50 | 109.44 | 109.72 | 109.72 | 980 |
23 May 2024 | 109.00 | 109.13 | 107.78 | 108.74 | 108.74 | 1,131 |
22 May 2024 | 106.51 | 107.54 | 105.94 | 107.39 | 107.39 | 3,006 |
21 May 2024 | 104.87 | 105.77 | 104.87 | 105.77 | 105.77 | 753 |
20 May 2024 | 106.82 | 106.82 | 105.48 | 105.48 | 105.48 | 403 |
17 May 2024 | 105.72 | 106.28 | 105.25 | 105.50 | 105.50 | 1,133 |
16 May 2024 | 107.71 | 107.87 | 106.00 | 106.06 | 106.06 | 868 |
15 May 2024 | 108.98 | 109.17 | 108.22 | 108.26 | 108.26 | 26,745 |
14 May 2024 | 107.14 | 107.60 | 107.09 | 107.57 | 107.57 | 409 |
14 May 2024 | 0.3 Dividend | |||||
13 May 2024 | 109.71 | 109.71 | 106.37 | 106.89 | 106.58 | 994 |
10 May 2024 | 109.13 | 109.61 | 108.77 | 108.99 | 108.68 | 583 |
09 May 2024 | 107.51 | 108.67 | 107.34 | 108.64 | 108.34 | 435 |
08 May 2024 | 106.30 | 107.51 | 105.73 | 107.26 | 106.96 | 3,554 |
07 May 2024 | 106.16 | 107.00 | 105.20 | 106.37 | 106.07 | 1,112 |
03 May 2024 | 107.21 | 107.21 | 104.62 | 105.07 | 104.78 | 7,142 |
02 May 2024 | 106.34 | 106.68 | 104.84 | 105.67 | 105.38 | 1,203 |
01 May 2024 | 106.97 | 107.73 | 105.80 | 106.37 | 106.07 | 439 |
30 Apr 2024 | 107.00 | 108.00 | 104.28 | 105.61 | 105.31 | 24,979 |
29 Apr 2024 | 112.82 | 113.88 | 111.96 | 113.63 | 113.31 | 131,207 |
26 Apr 2024 | 111.71 | 112.60 | 111.59 | 111.75 | 111.44 | 688 |
25 Apr 2024 | 112.39 | 113.44 | 111.33 | 112.48 | 112.17 | 595 |
24 Apr 2024 | 114.17 | 114.77 | 113.07 | 114.08 | 113.76 | 7,975 |
23 Apr 2024 | 112.76 | 113.43 | 112.63 | 113.06 | 112.74 | 124 |
22 Apr 2024 | 112.06 | 113.50 | 111.94 | 113.50 | 113.19 | 359 |
19 Apr 2024 | 114.05 | 114.06 | 110.56 | 111.04 | 110.73 | 1,556 |
18 Apr 2024 | 115.88 | 116.81 | 114.13 | 114.26 | 113.94 | 626 |
17 Apr 2024 | 118.13 | 118.24 | 115.31 | 115.86 | 115.53 | 2,708 |
16 Apr 2024 | 117.94 | 118.17 | 116.98 | 117.90 | 117.57 | 975 |
15 Apr 2024 | 121.60 | 121.61 | 118.10 | 118.10 | 117.77 | 1,934 |
12 Apr 2024 | 118.19 | 118.84 | 117.87 | 117.87 | 117.54 | 2,110 |
11 Apr 2024 | 118.02 | 118.94 | 117.83 | 118.86 | 118.52 | 375 |
10 Apr 2024 | 117.35 | 118.72 | 116.71 | 118.72 | 118.39 | 2,771 |
09 Apr 2024 | 122.28 | 122.84 | 118.11 | 118.42 | 118.08 | 1,608 |
08 Apr 2024 | 122.34 | 123.18 | 122.05 | 123.18 | 122.83 | 130,519 |
05 Apr 2024 | 120.89 | 122.63 | 120.62 | 122.37 | 122.03 | 1,848 |
04 Apr 2024 | 121.88 | 122.19 | 121.41 | 122.19 | 121.85 | 3,442 |
03 Apr 2024 | 119.31 | 121.19 | 117.69 | 120.25 | 119.91 | 3,064 |
02 Apr 2024 | 122.00 | 122.62 | 120.92 | 121.80 | 121.46 | 3,764 |
28 Mar 2024 | 124.88 | 125.47 | 123.63 | 123.73 | 123.38 | 2,292 |
27 Mar 2024 | 123.71 | 124.22 | 123.29 | 123.98 | 123.63 | 1,033 |
26 Mar 2024 | 122.56 | 123.85 | 122.29 | 123.54 | 123.19 | 5,070 |
25 Mar 2024 | 123.95 | 124.34 | 123.08 | 123.65 | 123.30 | 2,485 |
22 Mar 2024 | 124.61 | 124.85 | 124.00 | 124.00 | 123.65 | 3,184 |
21 Mar 2024 | 122.03 | 124.32 | 121.81 | 123.84 | 123.49 | 1,564 |
20 Mar 2024 | 121.34 | 121.90 | 120.23 | 121.13 | 120.79 | 758 |
19 Mar 2024 | 120.47 | 121.18 | 120.21 | 120.74 | 120.40 | 2,339 |
18 Mar 2024 | 119.01 | 120.44 | 118.58 | 120.33 | 119.99 | 2,923 |
15 Mar 2024 | 115.64 | 118.68 | 115.64 | 117.94 | 117.61 | 4,104 |
14 Mar 2024 | 116.47 | 116.74 | 114.05 | 114.86 | 114.54 | 2,088 |
13 Mar 2024 | 113.81 | 115.66 | 113.81 | 115.66 | 115.34 | 1,568 |
12 Mar 2024 | 113.79 | 114.87 | 113.37 | 114.11 | 113.78 | 789 |
11 Mar 2024 | 114.23 | 115.11 | 112.37 | 113.85 | 113.53 | 8,253 |
08 Mar 2024 | 114.33 | 115.64 | 114.33 | 115.59 | 115.26 | 10,652 |
07 Mar 2024 | 116.64 | 116.75 | 114.31 | 114.42 | 114.10 | 650 |
06 Mar 2024 | 114.93 | 116.13 | 114.60 | 115.76 | 115.44 | 1,686 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |