Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 25 |
25 Jul 2024 | 122.40 | 125.00 | 122.40 | 125.00 | 125.00 | 217 |
24 Jul 2024 | 124.00 | 124.80 | 124.00 | 124.80 | 124.80 | 98 |
23 Jul 2024 | 119.20 | 122.80 | 119.20 | 122.40 | 122.40 | 591 |
22 Jul 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 203 |
19 Jul 2024 | 115.00 | 115.60 | 115.00 | 115.60 | 115.60 | 379 |
18 Jul 2024 | - | - | - | - | - | - |
17 Jul 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 37 |
16 Jul 2024 | - | - | - | - | - | - |
15 Jul 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 147 |
12 Jul 2024 | 117.60 | 119.20 | 117.60 | 118.00 | 118.00 | 1,155 |
11 Jul 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 39 |
10 Jul 2024 | - | - | - | - | - | - |
09 Jul 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 4 |
08 Jul 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 37 |
05 Jul 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | 17 |
04 Jul 2024 | 117.20 | 118.00 | 116.40 | 116.40 | 116.40 | 562 |
03 Jul 2024 | 116.20 | 117.40 | 116.20 | 117.40 | 117.40 | 67 |
02 Jul 2024 | - | - | - | - | - | - |
01 Jul 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 17 |
28 Jun 2024 | 114.00 | 114.80 | 114.00 | 114.80 | 114.80 | 302 |
27 Jun 2024 | - | - | - | - | - | - |
26 Jun 2024 | - | - | - | - | - | - |
25 Jun 2024 | 116.40 | 116.40 | 114.60 | 114.60 | 114.60 | 294 |
24 Jun 2024 | - | - | - | - | - | - |
21 Jun 2024 | - | - | - | - | - | - |
20 Jun 2024 | - | - | - | - | - | - |
19 Jun 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | 120 |
18 Jun 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | 112 |
17 Jun 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 78 |
14 Jun 2024 | 120.60 | 122.20 | 120.60 | 122.20 | 122.20 | 142 |
13 Jun 2024 | 126.20 | 126.20 | 124.40 | 124.40 | 124.40 | 91 |
13 Jun 2024 | 8 Dividend | |||||
12 Jun 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 124.40 | 132 |
11 Jun 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 121.21 | 100 |
10 Jun 2024 | 137.60 | 137.60 | 135.00 | 135.00 | 126.84 | 173 |
07 Jun 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 127.97 | 147 |
06 Jun 2024 | - | - | - | - | - | - |
05 Jun 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 129.85 | 50 |
04 Jun 2024 | 137.60 | 137.60 | 136.20 | 136.80 | 128.53 | 492 |
03 Jun 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 132.48 | 517 |
31 May 2024 | 139.40 | 139.40 | 139.40 | 139.40 | 130.98 | 144 |
30 May 2024 | 136.40 | 136.80 | 136.40 | 136.80 | 128.53 | 112 |
29 May 2024 | 133.60 | 133.60 | 133.60 | 133.60 | 125.53 | 100 |
28 May 2024 | - | - | - | - | - | - |
24 May 2024 | 128.80 | 129.40 | 128.80 | 129.40 | 121.58 | 525 |
23 May 2024 | 135.00 | 135.00 | 131.40 | 131.60 | 123.65 | 324 |
22 May 2024 | 135.40 | 135.80 | 135.40 | 135.80 | 127.59 | 282 |
21 May 2024 | 137.60 | 137.60 | 135.60 | 135.60 | 127.41 | 228 |
20 May 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 127.78 | 33 |
17 May 2024 | 143.00 | 143.00 | 136.60 | 136.80 | 128.53 | 208 |
16 May 2024 | 135.40 | 137.00 | 135.40 | 137.00 | 128.72 | 62 |
15 May 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 129.47 | 77 |
14 May 2024 | 136.00 | 136.60 | 136.00 | 136.60 | 128.35 | 304 |
13 May 2024 | 137.80 | 140.80 | 137.80 | 138.40 | 130.04 | 3,267 |
10 May 2024 | 130.60 | 133.00 | 129.00 | 133.00 | 124.96 | 771 |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 130.60 | 131.00 | 130.60 | 131.00 | 123.08 | 153 |
07 May 2024 | 126.20 | 127.40 | 126.20 | 127.40 | 119.70 | 1,234 |
03 May 2024 | 121.00 | 122.80 | 121.00 | 122.40 | 115.00 | 299 |
02 May 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 112.94 | 66 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 119.40 | 119.40 | 118.60 | 118.60 | 111.43 | 191 |
29 Apr 2024 | 114.60 | 115.00 | 114.60 | 115.00 | 108.05 | 125 |
26 Apr 2024 | 114.80 | 115.01 | 114.60 | 115.00 | 108.05 | 234 |
25 Apr 2024 | 113.80 | 113.80 | 112.00 | 112.00 | 105.24 | 518 |
24 Apr 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 111.06 | 50 |
23 Apr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 110.87 | 10 |
22 Apr 2024 | 119.00 | 119.00 | 117.90 | 117.90 | 110.78 | 96 |
19 Apr 2024 | 117.80 | 118.60 | 117.80 | 118.60 | 111.44 | 345 |
18 Apr 2024 | 119.80 | 119.80 | 118.60 | 119.60 | 112.37 | 1,167 |
17 Apr 2024 | 119.60 | 120.36 | 119.60 | 120.36 | 113.09 | 851 |
16 Apr 2024 | 120.60 | 121.00 | 120.39 | 120.39 | 113.11 | 1,396 |
15 Apr 2024 | 121.20 | 121.20 | 120.60 | 120.60 | 113.31 | 144 |
12 Apr 2024 | 121.40 | 121.40 | 121.20 | 121.20 | 113.88 | 28 |
11 Apr 2024 | 123.60 | 124.80 | 122.20 | 123.60 | 116.13 | 1,069 |
10 Apr 2024 | 127.00 | 127.00 | 123.21 | 126.00 | 118.39 | 361 |
09 Apr 2024 | 124.40 | 125.40 | 124.40 | 125.01 | 117.45 | 229 |
08 Apr 2024 | 124.40 | 124.61 | 124.40 | 124.60 | 117.07 | 158 |
05 Apr 2024 | 125.60 | 125.60 | 123.61 | 125.27 | 117.70 | 719 |
04 Apr 2024 | 127.40 | 127.40 | 126.60 | 126.81 | 119.15 | 132 |
03 Apr 2024 | 127.00 | 127.00 | 126.66 | 126.66 | 119.01 | 360 |
02 Apr 2024 | 127.40 | 127.41 | 127.40 | 127.40 | 119.70 | 218 |
28 Mar 2024 | 129.00 | 129.90 | 128.33 | 129.90 | 122.05 | 323 |
27 Mar 2024 | 126.20 | 127.50 | 125.90 | 127.32 | 119.62 | 691 |
26 Mar 2024 | 124.00 | 125.70 | 123.91 | 125.70 | 118.10 | 127 |
25 Mar 2024 | 123.00 | 124.89 | 122.50 | 122.50 | 115.10 | 1,029 |
22 Mar 2024 | 123.70 | 123.79 | 123.70 | 123.79 | 116.31 | 264 |
21 Mar 2024 | 120.40 | 120.40 | 119.10 | 120.40 | 113.13 | 591 |
20 Mar 2024 | 117.60 | 118.89 | 117.60 | 118.89 | 111.71 | 243 |
19 Mar 2024 | 119.50 | 120.70 | 117.99 | 118.00 | 110.87 | 241 |
18 Mar 2024 | 119.80 | 121.80 | 119.80 | 120.69 | 113.40 | 756 |
15 Mar 2024 | 120.10 | 120.10 | 120.09 | 120.09 | 112.84 | 160 |
14 Mar 2024 | 123.00 | 123.60 | 122.09 | 122.09 | 114.71 | 678 |
13 Mar 2024 | 121.80 | 121.90 | 121.80 | 121.80 | 114.44 | 294 |
12 Mar 2024 | 120.40 | 121.10 | 120.40 | 121.10 | 113.78 | 526 |
11 Mar 2024 | 120.70 | 121.40 | 120.50 | 121.21 | 113.88 | 714 |
08 Mar 2024 | 121.20 | 121.71 | 120.20 | 121.71 | 114.35 | 590 |
07 Mar 2024 | 123.00 | 123.00 | 121.70 | 122.22 | 114.83 | 693 |
06 Mar 2024 | 123.90 | 124.00 | 123.00 | 123.90 | 116.41 | 764 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |