Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 107.10 | 108.50 | 106.50 | 107.53 | 107.53 | 127,480 |
25 Jul 2024 | 104.20 | 106.94 | 103.50 | 106.94 | 106.94 | 350,050 |
24 Jul 2024 | 105.53 | 105.80 | 104.60 | 105.36 | 105.36 | 139,495 |
23 Jul 2024 | 107.68 | 107.70 | 105.85 | 106.44 | 106.44 | 76,109 |
22 Jul 2024 | 107.78 | 107.40 | 106.05 | 107.05 | 107.05 | 833,543 |
19 Jul 2024 | 105.78 | 106.60 | 104.80 | 105.75 | 105.75 | 32,159 |
18 Jul 2024 | 106.00 | 106.70 | 104.80 | 105.98 | 105.98 | 25,084 |
17 Jul 2024 | 105.45 | 105.95 | 104.60 | 105.57 | 105.57 | 44,140 |
16 Jul 2024 | 104.59 | 106.05 | 104.05 | 105.25 | 105.25 | 34,887 |
15 Jul 2024 | 105.07 | 106.40 | 104.50 | 105.67 | 105.67 | 53,561 |
12 Jul 2024 | 104.35 | 106.00 | 103.70 | 105.60 | 105.60 | 346,228 |
11 Jul 2024 | 104.59 | 104.85 | 103.95 | 104.45 | 104.45 | 50,984 |
10 Jul 2024 | 103.07 | 104.75 | 102.45 | 103.35 | 103.35 | 1,464,688 |
09 Jul 2024 | 104.78 | 105.35 | 102.80 | 102.97 | 102.97 | 94,688 |
08 Jul 2024 | 104.25 | 107.35 | 102.65 | 105.93 | 105.93 | 165,796 |
05 Jul 2024 | 104.14 | 105.85 | 102.65 | 104.90 | 104.90 | 471,623 |
04 Jul 2024 | 105.00 | 103.45 | 101.75 | 103.04 | 103.04 | 1,259,341 |
03 Jul 2024 | 101.68 | 102.95 | 100.70 | 102.82 | 102.82 | 156,772 |
02 Jul 2024 | 100.00 | 101.85 | 99.54 | 100.82 | 100.82 | 236,991 |
01 Jul 2024 | 103.96 | 105.00 | 100.90 | 101.22 | 101.22 | 52,646 |
28 Jun 2024 | 98.00 | 99.66 | 98.06 | 98.38 | 98.38 | 678,476 |
27 Jun 2024 | 101.49 | 102.00 | 98.90 | 99.90 | 99.90 | 722,084 |
26 Jun 2024 | 100.00 | 102.45 | 100.50 | 101.83 | 101.83 | 132,050 |
25 Jun 2024 | 102.29 | 103.55 | 101.15 | 101.56 | 101.56 | 88,514 |
24 Jun 2024 | 101.81 | 103.15 | 100.90 | 102.78 | 102.78 | 45,342 |
21 Jun 2024 | 102.00 | 103.05 | 101.00 | 101.93 | 101.93 | 473,312 |
20 Jun 2024 | 100.49 | 102.40 | 99.78 | 101.23 | 101.23 | 323,301 |
19 Jun 2024 | 100.14 | 100.95 | 99.54 | 100.43 | 100.43 | 539,285 |
18 Jun 2024 | 99.29 | 100.85 | 98.70 | 100.44 | 100.44 | 1,804,769 |
17 Jun 2024 | 98.71 | 99.16 | 97.46 | 98.13 | 98.13 | 536,592 |
14 Jun 2024 | 100.00 | 100.50 | 97.64 | 97.85 | 97.85 | 596,797 |
13 Jun 2024 | 102.64 | 102.95 | 99.98 | 100.22 | 100.22 | 433,553 |
12 Jun 2024 | 101.49 | 104.20 | 100.10 | 103.63 | 103.63 | 2,441,008 |
11 Jun 2024 | 104.49 | 105.45 | 100.73 | 101.87 | 101.87 | 568,259 |
10 Jun 2024 | 105.57 | 111.96 | 102.35 | 104.85 | 104.85 | 1,972,220 |
07 Jun 2024 | 113.57 | 114.40 | 110.75 | 111.78 | 111.78 | 60,112 |
06 Jun 2024 | 113.53 | 114.00 | 112.40 | 113.65 | 113.65 | 88,513 |
05 Jun 2024 | 113.82 | 114.60 | 112.65 | 112.93 | 112.93 | 595,117 |
04 Jun 2024 | 114.15 | 114.55 | 112.75 | 113.86 | 113.86 | 41,252 |
03 Jun 2024 | 115.40 | 116.40 | 113.80 | 114.90 | 114.90 | 27,191 |
31 May 2024 | 115.00 | 115.55 | 113.80 | 114.40 | 114.40 | 720,463 |
30 May 2024 | 112.00 | 114.80 | 112.15 | 112.70 | 112.70 | 1,716,593 |
29 May 2024 | 114.30 | 115.20 | 112.90 | 113.18 | 113.18 | 2,146,280 |
28 May 2024 | 115.35 | 116.15 | 114.30 | 115.18 | 115.18 | 461,567 |
24 May 2024 | 113.82 | 115.35 | 113.20 | 114.13 | 114.13 | 2,093,963 |
23 May 2024 | 112.00 | 115.90 | 114.25 | 114.80 | 114.80 | 263,573 |
22 May 2024 | 115.57 | 116.30 | 114.22 | 115.13 | 115.13 | 2,607,434 |
21 May 2024 | 115.00 | 116.20 | 114.30 | 115.60 | 115.60 | 1,598,095 |
20 May 2024 | 114.53 | 115.80 | 114.35 | 115.48 | 115.48 | 639,701 |
17 May 2024 | 115.53 | 115.55 | 114.45 | 114.95 | 114.95 | 485,336 |
16 May 2024 | 116.57 | 117.30 | 115.60 | 116.10 | 116.10 | 1,230,975 |
15 May 2024 | 116.53 | 117.00 | 114.64 | 116.60 | 116.60 | 3,226,359 |
14 May 2024 | 115.25 | 116.50 | 114.70 | 115.78 | 115.78 | 4,361,298 |
13 May 2024 | 115.00 | 116.45 | 114.90 | 115.85 | 115.85 | 22,105 |
10 May 2024 | 116.10 | 116.90 | 114.40 | 115.68 | 115.68 | 49,625 |
09 May 2024 | 115.93 | 115.55 | 113.20 | 114.20 | 114.20 | 2,343,200 |
08 May 2024 | 115.28 | 114.90 | 110.18 | 112.85 | 112.85 | 4,822,174 |
07 May 2024 | 114.68 | 112.60 | 110.60 | 112.34 | 112.34 | 2,155,175 |
03 May 2024 | 114.15 | 111.60 | 109.40 | 112.85 | 112.85 | 2,844,124 |
02 May 2024 | 113.75 | 111.00 | 109.50 | 110.30 | 110.30 | 185,296 |
01 May 2024 | 116.10 | 110.25 | 110.25 | 110.25 | 110.25 | 28,030 |
30 Apr 2024 | 113.45 | 111.85 | 109.90 | 111.66 | 111.66 | 488,258 |
29 Apr 2024 | 114.65 | 112.25 | 110.50 | 110.70 | 110.70 | 53,995 |
26 Apr 2024 | 115.10 | 112.70 | 109.45 | 111.14 | 111.14 | 413,831 |
25 Apr 2024 | 114.82 | 112.70 | 109.50 | 110.14 | 110.14 | 1,738,967 |
24 Apr 2024 | 114.68 | 112.65 | 110.80 | 111.81 | 111.81 | 2,653,773 |
23 Apr 2024 | 113.70 | 111.65 | 109.40 | 111.38 | 111.38 | 407,874 |
23 Apr 2024 | 3.45 Dividend | |||||
22 Apr 2024 | 115.80 | 114.70 | 112.65 | 113.54 | 110.09 | 2,324,001 |
19 Apr 2024 | 115.22 | 114.25 | 112.00 | 113.17 | 109.73 | 237,028 |
18 Apr 2024 | 115.15 | 113.85 | 111.60 | 113.53 | 110.08 | 1,303,306 |
17 Apr 2024 | 114.80 | 114.35 | 111.25 | 112.31 | 108.90 | 5,100,297 |
16 Apr 2024 | 114.60 | 113.75 | 111.30 | 111.89 | 108.49 | 1,221,477 |
15 Apr 2024 | 115.55 | 114.25 | 112.35 | 113.90 | 110.44 | 241,235 |
12 Apr 2024 | 115.40 | 114.10 | 112.05 | 113.03 | 109.60 | 407,626 |
11 Apr 2024 | 115.80 | 113.60 | 112.10 | 112.74 | 109.31 | 838,604 |
10 Apr 2024 | 116.10 | 115.75 | 112.05 | 113.04 | 109.61 | 798,806 |
09 Apr 2024 | 116.10 | 116.65 | 114.30 | 114.53 | 111.05 | 536,163 |
08 Apr 2024 | 116.10 | 116.35 | 113.75 | 115.81 | 112.29 | 398,387 |
05 Apr 2024 | 116.10 | 116.95 | 112.80 | 113.09 | 109.65 | 440,373 |
04 Apr 2024 | 116.68 | 119.00 | 115.95 | 116.26 | 112.73 | 2,281,034 |
03 Apr 2024 | 116.60 | 118.60 | 117.18 | 117.58 | 114.00 | 1,003,634 |
02 Apr 2024 | 116.10 | 119.45 | 116.85 | 117.53 | 113.96 | 3,888,798 |
28 Mar 2024 | 117.16 | 120.80 | 118.74 | 118.74 | 115.13 | 567,610 |
27 Mar 2024 | 116.46 | 120.56 | 117.74 | 119.75 | 116.11 | 1,507,060 |
26 Mar 2024 | 116.08 | 118.48 | 115.12 | 118.34 | 114.74 | 1,315,085 |
25 Mar 2024 | 116.56 | 117.24 | 115.28 | 116.08 | 112.56 | 525,828 |
22 Mar 2024 | 116.08 | 117.10 | 116.12 | 116.41 | 112.88 | 878,038 |
21 Mar 2024 | 116.08 | 155.01 | 115.96 | 116.78 | 113.23 | 549,313 |
20 Mar 2024 | 116.08 | 116.98 | 115.72 | 116.60 | 113.05 | 1,454,056 |
19 Mar 2024 | 116.08 | 117.82 | 116.18 | 117.16 | 113.60 | 2,631,808 |
18 Mar 2024 | 116.08 | 118.02 | 116.28 | 117.26 | 113.70 | 716,063 |
15 Mar 2024 | 116.66 | 117.94 | 116.28 | 116.99 | 113.44 | 847,150 |
14 Mar 2024 | 116.08 | 120.48 | 116.94 | 117.22 | 113.66 | 914,766 |
13 Mar 2024 | 116.85 | 156.84 | 118.38 | 119.76 | 116.12 | 1,170,773 |
12 Mar 2024 | 116.89 | 119.38 | 117.26 | 118.38 | 114.79 | 44,856 |
11 Mar 2024 | 116.10 | 119.24 | 117.30 | 118.43 | 114.83 | 410,089 |
08 Mar 2024 | 116.42 | 119.58 | 117.86 | 118.55 | 114.95 | 212,667 |
07 Mar 2024 | 116.08 | 119.08 | 116.14 | 118.89 | 115.28 | 449,160 |
06 Mar 2024 | 116.09 | 117.88 | 116.64 | 117.21 | 113.65 | 190,834 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |