Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 130.25 | 130.25 | 129.76 | 129.76 | 129.76 | 25 |
26 Jun 2024 | 127.56 | 129.77 | 127.31 | 127.31 | 127.31 | 2,522 |
25 Jun 2024 | 126.49 | 127.61 | 125.85 | 127.56 | 127.56 | 1,120 |
24 Jun 2024 | 126.32 | 126.32 | 124.22 | 124.22 | 124.22 | 2,289 |
21 Jun 2024 | 130.77 | 130.78 | 127.27 | 128.33 | 128.33 | 3,282 |
20 Jun 2024 | 135.50 | 135.50 | 130.29 | 130.77 | 130.77 | 5,582 |
19 Jun 2024 | 135.50 | 137.00 | 134.25 | 134.25 | 134.25 | 630 |
18 Jun 2024 | 132.50 | 135.04 | 132.12 | 134.89 | 134.89 | 5,092 |
17 Jun 2024 | 125.81 | 131.99 | 125.81 | 131.99 | 131.99 | 1,425 |
14 Jun 2024 | 125.95 | 128.27 | 125.80 | 128.21 | 128.21 | 1,905 |
13 Jun 2024 | 127.76 | 128.68 | 125.22 | 127.74 | 127.74 | 2,584 |
12 Jun 2024 | 125.20 | 128.50 | 124.87 | 127.88 | 127.88 | 4,711 |
11 Jun 2024 | 122.04 | 123.38 | 120.90 | 123.02 | 123.02 | 1,208 |
10 Jun 2024 | 119.70 | 122.57 | 118.60 | 122.37 | 122.37 | 1,932 |
07 Jun 2024 | 118.05 | 118.28 | 116.80 | 117.84 | 117.84 | 1,435 |
06 Jun 2024 | 118.70 | 118.70 | 116.12 | 116.48 | 116.48 | 3,115 |
05 Jun 2024 | 115.50 | 119.02 | 115.50 | 117.63 | 117.63 | 2,056 |
04 Jun 2024 | 112.86 | 112.86 | 110.71 | 111.87 | 111.87 | 5,115 |
03 Jun 2024 | 114.90 | 114.90 | 110.08 | 112.00 | 112.00 | 2,040 |
31 May 2024 | 113.71 | 113.83 | 110.00 | 111.76 | 111.76 | 3,843 |
29 May 2024 | 113.31 | 114.84 | 113.31 | 114.62 | 114.62 | 1,283 |
28 May 2024 | 114.25 | 115.13 | 113.52 | 114.20 | 114.20 | 27,015 |
27 May 2024 | 115.18 | 115.18 | 112.88 | 113.31 | 113.31 | 37 |
24 May 2024 | 114.22 | 115.08 | 114.22 | 114.59 | 114.59 | 7,407 |
23 May 2024 | 114.90 | 115.27 | 111.96 | 112.68 | 112.68 | 7,880 |
22 May 2024 | 112.86 | 112.86 | 111.96 | 112.11 | 112.11 | 1,569 |
22 May 2024 | 0.150147 Dividend | |||||
21 May 2024 | 113.45 | 113.45 | 109.97 | 112.52 | 112.37 | 695 |
20 May 2024 | 109.34 | 113.00 | 109.34 | 111.79 | 111.64 | 4,353 |
17 May 2024 | 110.45 | 111.22 | 107.57 | 107.88 | 107.74 | 2,752 |
16 May 2024 | 112.59 | 112.59 | 110.45 | 110.45 | 110.30 | 2,981 |
15 May 2024 | 109.21 | 111.52 | 109.17 | 111.28 | 111.13 | 1,560 |
14 May 2024 | 105.93 | 107.69 | 105.66 | 107.42 | 107.28 | 518 |
13 May 2024 | 108.30 | 108.30 | 105.93 | 106.74 | 106.60 | 2,428 |
10 May 2024 | 107.91 | 108.30 | 107.91 | 108.30 | 108.16 | 1,902 |
09 May 2024 | 106.00 | 107.36 | 106.00 | 106.36 | 106.22 | 980 |
08 May 2024 | 104.98 | 105.59 | 101.68 | 101.68 | 101.54 | 2,145 |
07 May 2024 | 105.86 | 106.04 | 105.48 | 105.48 | 105.34 | 260 |
06 May 2024 | 104.29 | 105.88 | 104.18 | 105.88 | 105.74 | 1,675 |
03 May 2024 | 103.07 | 104.69 | 103.07 | 104.69 | 104.55 | 3,009 |
02 May 2024 | 101.64 | 101.64 | 99.57 | 101.22 | 101.08 | 2,639 |
30 Apr 2024 | 105.88 | 106.56 | 103.79 | 103.94 | 103.80 | 34 |
29 Apr 2024 | 105.88 | 105.88 | 103.39 | 104.67 | 104.53 | 1,167 |
26 Apr 2024 | 103.78 | 104.20 | 103.65 | 104.07 | 103.93 | 993 |
25 Apr 2024 | 100.30 | 102.40 | 100.30 | 101.89 | 101.75 | 1,540 |
24 Apr 2024 | 101.60 | 102.35 | 100.30 | 100.79 | 100.66 | 1,000 |
23 Apr 2024 | 99.30 | 99.89 | 98.17 | 99.29 | 99.16 | 510 |
22 Apr 2024 | 98.50 | 98.50 | 97.08 | 97.86 | 97.73 | 733 |
19 Apr 2024 | 101.61 | 101.70 | 98.00 | 98.40 | 98.27 | 1,372 |
18 Apr 2024 | 103.96 | 103.96 | 102.17 | 102.17 | 102.03 | 1,782 |
17 Apr 2024 | 109.98 | 109.98 | 103.94 | 105.31 | 105.17 | 3,014 |
16 Apr 2024 | 108.67 | 110.70 | 108.67 | 110.70 | 110.55 | 1,485 |
15 Apr 2024 | 109.47 | 110.86 | 106.30 | 106.30 | 106.16 | 2,597 |
12 Apr 2024 | 106.61 | 106.81 | 106.36 | 106.79 | 106.65 | 1,939 |
11 Apr 2024 | 106.34 | 108.60 | 106.33 | 108.60 | 108.46 | 1,245 |
10 Apr 2024 | 107.99 | 107.99 | 104.28 | 106.34 | 106.20 | 1,177 |
09 Apr 2024 | 105.64 | 105.64 | 104.49 | 105.10 | 104.96 | 752 |
08 Apr 2024 | 105.55 | 106.13 | 105.01 | 105.64 | 105.50 | 1,598 |
05 Apr 2024 | 103.13 | 105.65 | 103.00 | 105.50 | 105.36 | 3,937 |
04 Apr 2024 | 106.37 | 106.37 | 102.14 | 102.48 | 102.34 | 729 |
03 Apr 2024 | 104.95 | 106.00 | 104.30 | 104.30 | 104.16 | 390 |
02 Apr 2024 | 103.57 | 103.93 | 102.77 | 103.93 | 103.79 | 787 |
01 Apr 2024 | 105.64 | 106.58 | 105.46 | 105.46 | 105.32 | 2,014 |
28 Mar 2024 | 101.61 | 103.24 | 101.61 | 103.24 | 103.10 | 585 |
27 Mar 2024 | 103.25 | 103.25 | 102.59 | 103.02 | 102.88 | 3,359 |
26 Mar 2024 | 104.16 | 105.11 | 103.58 | 103.58 | 103.44 | 421 |
25 Mar 2024 | 104.50 | 105.00 | 103.94 | 104.11 | 103.97 | 267 |
22 Mar 2024 | 104.60 | 105.25 | 104.50 | 105.11 | 104.97 | 71 |
21 Mar 2024 | 103.90 | 106.89 | 103.90 | 105.04 | 104.90 | 1,959 |
20 Mar 2024 | 100.66 | 101.83 | 100.53 | 101.83 | 101.69 | 212 |
19 Mar 2024 | 100.97 | 101.00 | 99.77 | 101.00 | 100.87 | 393 |
18 Mar 2024 | 99.86 | 101.97 | 99.86 | 101.97 | 101.83 | 5,981 |
15 Mar 2024 | 99.03 | 99.84 | 99.03 | 99.84 | 99.71 | 309 |
14 Mar 2024 | 97.56 | 100.60 | 97.56 | 100.27 | 100.14 | 1,702 |
13 Mar 2024 | 101.04 | 101.50 | 99.04 | 99.04 | 98.91 | 4,537 |
12 Mar 2024 | 99.90 | 101.29 | 99.90 | 101.00 | 100.87 | 2,936 |
11 Mar 2024 | 101.61 | 101.61 | 99.01 | 100.05 | 99.92 | 11,515 |
08 Mar 2024 | 105.57 | 106.10 | 102.59 | 102.59 | 102.45 | 2,823 |
07 Mar 2024 | 106.10 | 106.10 | 104.93 | 105.24 | 105.10 | 172 |
06 Mar 2024 | 104.09 | 105.19 | 104.00 | 104.80 | 104.66 | 10,325 |
05 Mar 2024 | 104.16 | 104.25 | 101.85 | 101.96 | 101.82 | 1,157 |
04 Mar 2024 | 104.45 | 105.90 | 104.16 | 104.16 | 104.02 | 2,540 |
01 Mar 2024 | 100.62 | 104.63 | 100.53 | 104.46 | 104.32 | 3,180 |
29 Feb 2024 | 99.00 | 100.20 | 99.00 | 100.18 | 100.05 | 79 |
28 Feb 2024 | 99.84 | 99.84 | 97.81 | 97.81 | 97.68 | 4,927 |
27 Feb 2024 | 101.28 | 101.93 | 99.84 | 99.84 | 99.71 | 201 |
26 Feb 2024 | 99.19 | 101.28 | 98.92 | 101.28 | 101.14 | 897 |
23 Feb 2024 | 99.54 | 100.01 | 98.19 | 98.98 | 98.85 | 120 |
22 Feb 2024 | 97.19 | 99.60 | 97.19 | 99.54 | 99.41 | 2,979 |
21 Feb 2024 | 92.93 | 93.49 | 92.93 | 93.49 | 93.37 | 1,346 |
21 Feb 2024 | 0.111848 Dividend | |||||
20 Feb 2024 | 98.05 | 98.05 | 92.00 | 92.93 | 92.69 | 25,769 |
19 Feb 2024 | 100.00 | 100.15 | 97.55 | 98.21 | 97.96 | 2,755 |
16 Feb 2024 | 106.98 | 108.00 | 99.99 | 100.00 | 99.75 | 8,102 |
15 Feb 2024 | 92.94 | 110.00 | 92.77 | 110.00 | 109.72 | 4,775 |
14 Feb 2024 | 91.74 | 92.77 | 91.66 | 92.77 | 92.53 | 57 |
09 Feb 2024 | 87.87 | 92.36 | 87.85 | 92.36 | 92.13 | 9,985 |
08 Feb 2024 | 85.12 | 86.92 | 84.86 | 86.90 | 86.68 | 1,676 |
07 Feb 2024 | 85.26 | 85.26 | 85.04 | 85.12 | 84.90 | 44 |
06 Feb 2024 | 84.05 | 85.63 | 83.34 | 84.15 | 83.94 | 1,765 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |