Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 123.20 | 124.80 | 122.20 | 124.00 | 124.00 | 59 |
25 Jul 2024 | 119.00 | 121.00 | 118.40 | 120.00 | 120.00 | 64 |
24 Jul 2024 | 118.00 | 120.20 | 118.00 | 119.60 | 119.60 | 489 |
23 Jul 2024 | 119.80 | 120.40 | 117.80 | 120.40 | 120.40 | 298 |
22 Jul 2024 | - | - | - | - | - | - |
19 Jul 2024 | 120.20 | 120.80 | 120.20 | 120.40 | 120.40 | 29 |
18 Jul 2024 | 122.00 | 122.20 | 121.60 | 122.20 | 122.20 | 2 |
17 Jul 2024 | 119.80 | 121.80 | 119.80 | 120.00 | 120.00 | 69 |
16 Jul 2024 | 121.00 | 121.40 | 120.00 | 120.00 | 120.00 | 74 |
15 Jul 2024 | 124.40 | 124.40 | 120.80 | 120.80 | 120.80 | 12 |
12 Jul 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | 2 |
11 Jul 2024 | 121.80 | 123.60 | 121.80 | 123.60 | 123.60 | 61 |
10 Jul 2024 | 123.20 | 123.60 | 121.86 | 121.86 | 121.86 | 530 |
09 Jul 2024 | 120.40 | 125.00 | 120.40 | 121.60 | 121.60 | 125 |
08 Jul 2024 | 126.80 | 128.20 | 121.60 | 121.60 | 121.60 | 47 |
05 Jul 2024 | 124.80 | 124.80 | 123.40 | 123.40 | 123.40 | 13 |
04 Jul 2024 | 126.80 | 127.00 | 123.00 | 123.00 | 123.00 | 74 |
03 Jul 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 17 |
02 Jul 2024 | 122.00 | 127.40 | 122.00 | 127.40 | 127.40 | 62 |
01 Jul 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
28 Jun 2024 | 125.20 | 126.60 | 125.20 | 126.60 | 126.60 | 45 |
27 Jun 2024 | 128.80 | 129.20 | 126.60 | 127.00 | 127.00 | 17 |
26 Jun 2024 | 129.60 | 129.60 | 127.40 | 127.60 | 127.60 | 14 |
25 Jun 2024 | 130.00 | 130.00 | 128.40 | 128.40 | 128.40 | 26 |
24 Jun 2024 | 132.00 | 134.20 | 130.40 | 131.60 | 131.60 | 26 |
21 Jun 2024 | 132.80 | 133.00 | 129.40 | 131.60 | 131.60 | 672 |
20 Jun 2024 | 126.00 | 131.80 | 126.00 | 131.00 | 131.00 | 40 |
19 Jun 2024 | 129.20 | 129.80 | 129.20 | 129.80 | 129.80 | 6 |
18 Jun 2024 | 136.00 | 136.00 | 134.40 | 135.20 | 135.20 | 71 |
17 Jun 2024 | 135.00 | 135.80 | 134.80 | 135.80 | 135.80 | 15 |
14 Jun 2024 | 136.00 | 136.00 | 131.80 | 131.80 | 131.80 | 27 |
13 Jun 2024 | 140.20 | 140.20 | 136.00 | 137.20 | 137.20 | 132 |
12 Jun 2024 | 137.40 | 141.60 | 137.40 | 141.00 | 141.00 | 95 |
11 Jun 2024 | 137.40 | 138.60 | 137.40 | 138.60 | 138.60 | 95 |
10 Jun 2024 | 141.20 | 141.60 | 138.00 | 138.60 | 138.60 | 235 |
07 Jun 2024 | 145.80 | 145.80 | 140.20 | 140.20 | 140.20 | 27 |
06 Jun 2024 | 144.60 | 144.60 | 144.51 | 144.51 | 144.51 | 401 |
05 Jun 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | 24 |
04 Jun 2024 | 143.60 | 144.20 | 143.60 | 144.20 | 144.20 | 26 |
03 Jun 2024 | 143.00 | 145.80 | 143.00 | 143.80 | 143.80 | 27 |
31 May 2024 | 142.00 | 143.60 | 139.20 | 141.80 | 141.80 | 39 |
30 May 2024 | 141.60 | 142.20 | 141.40 | 142.20 | 142.20 | 45 |
29 May 2024 | 144.60 | 145.20 | 143.00 | 143.01 | 143.01 | 250 |
28 May 2024 | 148.80 | 148.80 | 135.00 | 144.42 | 144.42 | 590 |
24 May 2024 | 142.20 | 142.40 | 139.00 | 140.62 | 140.62 | 734 |
24 May 2024 | 2.36 Dividend | |||||
23 May 2024 | 141.80 | 141.80 | 141.60 | 141.80 | 139.44 | 7 |
22 May 2024 | 146.80 | 146.80 | 144.00 | 144.63 | 142.22 | 715 |
21 May 2024 | 145.00 | 148.60 | 145.00 | 147.00 | 144.55 | 12 |
20 May 2024 | 147.20 | 147.80 | 147.20 | 147.80 | 145.34 | 23 |
17 May 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 142.39 | 4 |
16 May 2024 | 150.60 | 150.60 | 149.00 | 149.00 | 146.52 | 7 |
15 May 2024 | 150.80 | 151.80 | 150.00 | 150.20 | 147.70 | 246 |
14 May 2024 | 149.60 | 150.80 | 149.60 | 149.80 | 147.31 | 259 |
13 May 2024 | 152.20 | 152.20 | 150.00 | 150.00 | 147.50 | 9 |
10 May 2024 | 151.40 | 151.40 | 149.60 | 149.60 | 147.11 | 213 |
09 May 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 149.67 | 91 |
08 May 2024 | 149.80 | 152.25 | 149.80 | 152.25 | 149.72 | 1,312 |
07 May 2024 | 153.80 | 153.80 | 149.20 | 150.40 | 147.90 | 3 |
03 May 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 148.09 | 1 |
02 May 2024 | 149.40 | 149.40 | 149.40 | 149.40 | 146.91 | 15 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 149.40 | 154.60 | 149.40 | 150.80 | 148.29 | 34 |
29 Apr 2024 | 152.80 | 153.60 | 150.40 | 153.60 | 151.04 | 24 |
26 Apr 2024 | 150.00 | 153.60 | 150.00 | 152.19 | 149.66 | 122 |
25 Apr 2024 | 150.00 | 150.80 | 150.00 | 150.00 | 147.50 | 8 |
24 Apr 2024 | 151.80 | 153.40 | 149.31 | 149.31 | 146.82 | 37 |
23 Apr 2024 | 148.20 | 148.48 | 146.20 | 146.20 | 143.77 | 18 |
22 Apr 2024 | 145.00 | 146.80 | 145.00 | 145.02 | 142.61 | 138 |
19 Apr 2024 | 140.20 | 142.80 | 140.20 | 142.40 | 140.03 | 179 |
18 Apr 2024 | 143.80 | 144.01 | 142.00 | 143.60 | 141.21 | 168 |
17 Apr 2024 | 147.00 | 147.21 | 143.40 | 145.80 | 143.37 | 84 |
16 Apr 2024 | 150.00 | 150.00 | 149.00 | 149.00 | 146.52 | 104 |
15 Apr 2024 | 152.80 | 152.80 | 150.60 | 150.60 | 148.09 | 87 |
12 Apr 2024 | 159.20 | 160.60 | 159.20 | 160.60 | 157.93 | 8 |
11 Apr 2024 | 158.60 | 160.40 | 158.60 | 159.62 | 156.96 | 16 |
10 Apr 2024 | 161.40 | 161.40 | 157.60 | 157.60 | 154.98 | 20 |
09 Apr 2024 | 160.60 | 160.60 | 158.20 | 158.20 | 155.57 | 15 |
08 Apr 2024 | 161.00 | 161.00 | 159.00 | 160.60 | 157.93 | 220 |
05 Apr 2024 | 157.79 | 157.79 | 157.79 | 157.79 | 155.16 | 1 |
04 Apr 2024 | 160.00 | 162.40 | 154.00 | 162.20 | 159.50 | 40 |
03 Apr 2024 | 155.00 | 158.00 | 155.00 | 156.20 | 153.60 | 64 |
02 Apr 2024 | 162.40 | 162.40 | 159.00 | 162.05 | 159.36 | 1,485 |
28 Mar 2024 | 161.00 | 161.21 | 160.21 | 160.21 | 157.55 | 111 |
27 Mar 2024 | 154.20 | 159.20 | 154.20 | 154.21 | 151.64 | 120 |
26 Mar 2024 | 154.40 | 154.80 | 153.40 | 154.80 | 152.22 | 11 |
25 Mar 2024 | 154.00 | 154.00 | 148.49 | 153.00 | 150.45 | 167 |
22 Mar 2024 | 158.00 | 159.80 | 149.80 | 149.80 | 147.31 | 310 |
21 Mar 2024 | 166.20 | 166.20 | 163.40 | 165.00 | 162.25 | 152 |
20 Mar 2024 | 161.00 | 164.00 | 161.00 | 162.00 | 159.30 | 126 |
19 Mar 2024 | 159.20 | 161.40 | 157.60 | 161.40 | 158.71 | 34 |
18 Mar 2024 | 163.60 | 164.20 | 161.00 | 164.20 | 161.47 | 167 |
15 Mar 2024 | 157.80 | 160.60 | 157.80 | 160.60 | 157.93 | 85 |
14 Mar 2024 | 163.00 | 164.00 | 161.19 | 161.20 | 158.52 | 156 |
13 Mar 2024 | 169.20 | 169.20 | 165.60 | 165.60 | 162.84 | 22 |
12 Mar 2024 | 162.00 | 162.60 | 161.80 | 162.60 | 159.89 | 9 |
11 Mar 2024 | 164.40 | 164.60 | 162.80 | 162.80 | 160.09 | 103 |
08 Mar 2024 | 178.60 | 178.60 | 170.40 | 170.40 | 167.56 | 202 |
07 Mar 2024 | 175.20 | 178.60 | 174.00 | 176.40 | 173.46 | 34 |
06 Mar 2024 | 168.00 | 175.80 | 168.00 | 173.00 | 170.12 | 1,478 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |