Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 107.35 | 108.70 | 107.25 | 108.01 | 108.01 | 5,212 |
25 Jul 2024 | 106.00 | 107.45 | 105.85 | 106.90 | 106.90 | 5,498 |
24 Jul 2024 | 107.05 | 107.60 | 106.65 | 107.18 | 107.18 | 41,454 |
23 Jul 2024 | 106.72 | 107.50 | 106.00 | 107.15 | 107.15 | 117,715 |
22 Jul 2024 | 106.45 | 106.50 | 105.00 | 106.05 | 106.05 | 98,215 |
19 Jul 2024 | 108.63 | 109.55 | 106.00 | 107.53 | 107.53 | 37,569 |
18 Jul 2024 | 109.25 | 109.95 | 108.05 | 108.81 | 108.81 | 316,735 |
17 Jul 2024 | 108.82 | 110.05 | 107.40 | 108.77 | 108.77 | 14,676 |
16 Jul 2024 | 110.25 | 110.30 | 108.05 | 108.49 | 108.49 | 16,669 |
15 Jul 2024 | 110.82 | 112.15 | 110.10 | 110.90 | 110.90 | 8,278 |
12 Jul 2024 | 110.78 | 111.45 | 110.00 | 110.73 | 110.73 | 15,167 |
11 Jul 2024 | 111.00 | 112.05 | 109.95 | 111.31 | 111.31 | 143,134 |
10 Jul 2024 | 110.68 | 111.50 | 110.00 | 110.17 | 110.17 | 410,776 |
09 Jul 2024 | 109.68 | 111.35 | 106.80 | 110.75 | 110.75 | 12,406 |
08 Jul 2024 | 107.57 | 110.45 | 107.10 | 110.20 | 110.20 | 44,475 |
05 Jul 2024 | 107.88 | 108.60 | 107.40 | 107.94 | 107.94 | 7,457 |
04 Jul 2024 | 107.53 | 108.05 | 106.35 | 107.65 | 107.65 | 11,367 |
03 Jul 2024 | 108.30 | 109.05 | 106.45 | 107.16 | 107.16 | 56,783 |
02 Jul 2024 | 111.68 | 113.40 | 106.00 | 107.95 | 107.95 | 178,893 |
01 Jul 2024 | 112.68 | 113.35 | 112.10 | 112.78 | 112.78 | 26,714 |
28 Jun 2024 | 112.53 | 113.00 | 111.00 | 111.37 | 111.37 | 14,705 |
27 Jun 2024 | 112.10 | 112.30 | 111.50 | 111.90 | 111.90 | 5,541 |
26 Jun 2024 | 112.82 | 113.05 | 110.95 | 111.56 | 111.56 | 156,649 |
25 Jun 2024 | 113.20 | 113.55 | 111.85 | 111.95 | 111.95 | 752,686 |
24 Jun 2024 | 112.35 | 113.25 | 111.35 | 112.59 | 112.59 | 755,962 |
21 Jun 2024 | 113.20 | 114.00 | 111.70 | 112.45 | 112.45 | 144,695 |
20 Jun 2024 | 111.88 | 113.75 | 110.90 | 113.16 | 113.16 | 1,392,819 |
19 Jun 2024 | 111.68 | 111.75 | 110.90 | 111.60 | 111.60 | 179,051 |
18 Jun 2024 | 110.72 | 111.35 | 110.40 | 111.25 | 111.25 | 113,136 |
17 Jun 2024 | 108.78 | 110.30 | 101.77 | 110.15 | 110.15 | 111,096 |
14 Jun 2024 | 110.68 | 110.65 | 108.25 | 108.90 | 108.90 | 7,225 |
13 Jun 2024 | 112.05 | 112.15 | 110.50 | 110.65 | 110.65 | 365,635 |
12 Jun 2024 | 112.10 | 112.65 | 112.00 | 112.50 | 112.50 | 37,634 |
11 Jun 2024 | 112.57 | 113.20 | 111.25 | 111.50 | 111.50 | 121,346 |
10 Jun 2024 | 112.63 | 114.55 | 111.80 | 112.05 | 112.05 | 5,963 |
07 Jun 2024 | 113.20 | 114.30 | 112.40 | 113.40 | 113.40 | 17,876 |
06 Jun 2024 | 112.93 | 113.70 | 111.55 | 112.22 | 112.22 | 64,011 |
05 Jun 2024 | 112.00 | 113.10 | 111.80 | 112.84 | 112.84 | 44,316 |
04 Jun 2024 | 113.78 | 114.00 | 111.55 | 112.05 | 112.05 | 267,129 |
03 Jun 2024 | 114.72 | 115.60 | 111.55 | 113.55 | 113.55 | 58,991 |
31 May 2024 | 112.72 | 114.70 | 111.55 | 114.50 | 114.50 | 65,543 |
30 May 2024 | 113.15 | 113.85 | 110.90 | 112.13 | 112.13 | 39,420 |
29 May 2024 | 112.25 | 113.35 | 111.05 | 112.08 | 112.08 | 38,597 |
28 May 2024 | 112.78 | 113.40 | 111.40 | 111.80 | 111.80 | 22,088 |
24 May 2024 | 110.20 | 112.40 | 109.40 | 110.20 | 110.20 | 358,434 |
23 May 2024 | 110.82 | 112.40 | 110.95 | 111.70 | 111.70 | 209,969 |
22 May 2024 | 110.10 | 111.50 | 109.35 | 111.03 | 111.03 | 51,454 |
21 May 2024 | 109.63 | 110.60 | 109.00 | 110.30 | 110.30 | 156,475 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 109.10 | 110.30 | 109.00 | 109.98 | 109.98 | 308,001 |
16 May 2024 | 105.53 | 108.50 | 105.50 | 106.15 | 106.15 | 159,148 |
15 May 2024 | 103.82 | 104.40 | 103.40 | 103.85 | 103.85 | 13,212 |
14 May 2024 | 104.48 | 104.45 | 102.75 | 103.00 | 103.00 | 113,898 |
13 May 2024 | 106.05 | 106.85 | 104.50 | 105.45 | 105.45 | 234,565 |
10 May 2024 | 104.30 | 106.05 | 104.00 | 104.85 | 104.85 | 18,030 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 102.68 | 103.85 | 102.50 | 103.50 | 103.50 | 61,254 |
07 May 2024 | 101.83 | 102.75 | 101.40 | 101.95 | 101.95 | 3,508 |
03 May 2024 | 99.92 | 100.65 | 99.10 | 100.11 | 100.11 | 396,313 |
02 May 2024 | 100.25 | 100.80 | 99.12 | 99.20 | 99.20 | 14,243 |
01 May 2024 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | 842 |
30 Apr 2024 | 100.82 | 101.50 | 99.62 | 100.77 | 100.77 | 34,110 |
29 Apr 2024 | 99.92 | 100.55 | 99.78 | 100.45 | 100.45 | 218,022 |
26 Apr 2024 | 100.35 | 100.50 | 99.22 | 99.62 | 99.62 | 1,110,823 |
25 Apr 2024 | 101.00 | 101.05 | 98.80 | 100.41 | 100.41 | 1,343,458 |
24 Apr 2024 | 101.81 | 102.45 | 100.70 | 101.77 | 101.77 | 237,934 |
23 Apr 2024 | 99.44 | 101.85 | 99.19 | 101.02 | 101.02 | 1,327,447 |
22 Apr 2024 | 99.19 | 99.62 | 97.30 | 99.45 | 99.45 | 118,872 |
19 Apr 2024 | 97.35 | 98.74 | 96.76 | 98.01 | 98.01 | 1,650,989 |
18 Apr 2024 | 98.71 | 106.30 | 97.56 | 98.02 | 98.02 | 653,194 |
17 Apr 2024 | 99.15 | 100.05 | 97.40 | 98.78 | 98.78 | 562,401 |
16 Apr 2024 | 100.78 | 107.40 | 97.84 | 99.82 | 99.82 | 1,362,638 |
16 Apr 2024 | 6.211188 Dividend | |||||
15 Apr 2024 | 107.00 | 108.15 | 105.10 | 107.46 | 101.25 | 111,401 |
12 Apr 2024 | 105.78 | 107.20 | 105.60 | 106.02 | 99.89 | 893,340 |
11 Apr 2024 | 106.57 | 106.70 | 104.95 | 105.82 | 99.70 | 717,006 |
10 Apr 2024 | 106.63 | 107.15 | 105.45 | 106.31 | 100.17 | 614,024 |
09 Apr 2024 | 108.57 | 109.45 | 105.75 | 106.12 | 99.98 | 1,018,218 |
08 Apr 2024 | 109.00 | 109.70 | 107.90 | 108.76 | 102.47 | 539,671 |
05 Apr 2024 | 109.68 | 110.45 | 108.25 | 109.25 | 102.94 | 712,496 |
04 Apr 2024 | 111.88 | 112.35 | 110.20 | 110.61 | 104.22 | 681,801 |
03 Apr 2024 | 114.88 | 115.00 | 110.95 | 113.06 | 106.53 | 1,837,464 |
02 Apr 2024 | 116.40 | 117.20 | 115.20 | 115.71 | 109.02 | 464,381 |
28 Mar 2024 | 116.00 | 117.50 | 115.25 | 116.28 | 109.56 | 105,079 |
27 Mar 2024 | 116.25 | 117.20 | 115.70 | 117.04 | 110.27 | 479,856 |
26 Mar 2024 | 115.30 | 116.16 | 114.35 | 116.12 | 109.41 | 188,142 |
25 Mar 2024 | 115.40 | 116.30 | 113.95 | 114.82 | 108.18 | 288,741 |
22 Mar 2024 | 116.40 | 116.60 | 115.40 | 115.69 | 109.00 | 64,670 |
21 Mar 2024 | 116.53 | 117.20 | 114.35 | 116.62 | 109.88 | 947,895 |
20 Mar 2024 | 116.10 | 116.30 | 115.55 | 116.08 | 109.37 | 94,999 |
19 Mar 2024 | 114.25 | 116.15 | 114.05 | 114.60 | 107.98 | 1,105,883 |
18 Mar 2024 | 113.68 | 114.60 | 113.05 | 114.18 | 107.58 | 89,364 |
15 Mar 2024 | 113.45 | 114.20 | 112.45 | 113.82 | 107.24 | 45,935 |
14 Mar 2024 | 111.72 | 113.30 | 111.10 | 112.09 | 105.61 | 147,561 |
13 Mar 2024 | 110.82 | 112.00 | 109.80 | 111.78 | 105.32 | 2,523,738 |
12 Mar 2024 | 109.93 | 110.70 | 109.65 | 109.87 | 103.52 | 327,354 |
11 Mar 2024 | 108.45 | 109.85 | 108.40 | 109.85 | 103.50 | 1,983,553 |
08 Mar 2024 | 109.30 | 110.00 | 108.30 | 108.93 | 102.63 | 149,003 |
07 Mar 2024 | 108.25 | 109.30 | 108.35 | 109.01 | 102.71 | 279,100 |
06 Mar 2024 | 107.35 | 108.30 | 106.65 | 108.06 | 101.82 | 599,291 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |