Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 104.21 | 104.21 | 100.99 | 102.80 | 102.80 | 15,427 |
20 Jun 2024 | 105.16 | 105.49 | 103.01 | 104.19 | 104.19 | 19,332 |
19 Jun 2024 | 104.80 | 108.99 | 102.00 | 108.57 | 108.57 | 3,006 |
18 Jun 2024 | 103.80 | 105.11 | 102.20 | 104.80 | 104.80 | 7,471 |
17 Jun 2024 | 101.71 | 104.04 | 101.71 | 103.80 | 103.80 | 7,350 |
14 Jun 2024 | 99.86 | 101.04 | 98.89 | 99.85 | 99.85 | 30,586 |
13 Jun 2024 | 104.60 | 104.60 | 101.79 | 103.00 | 103.00 | 6,451 |
12 Jun 2024 | 102.80 | 105.72 | 102.80 | 104.64 | 104.64 | 23,986 |
11 Jun 2024 | 100.77 | 101.18 | 99.17 | 100.70 | 100.70 | 11,203 |
10 Jun 2024 | 99.38 | 101.85 | 99.10 | 101.85 | 101.85 | 13,272 |
07 Jun 2024 | 100.27 | 100.27 | 98.91 | 99.48 | 99.48 | 4,695 |
06 Jun 2024 | 99.85 | 100.94 | 99.00 | 100.27 | 100.27 | 22,540 |
05 Jun 2024 | 96.49 | 100.25 | 96.49 | 99.65 | 99.65 | 41,864 |
04 Jun 2024 | 91.71 | 92.52 | 90.86 | 91.01 | 91.01 | 13,749 |
03 Jun 2024 | 91.53 | 92.82 | 90.49 | 91.35 | 91.35 | 17,934 |
31 May 2024 | 91.08 | 93.54 | 88.78 | 91.25 | 91.25 | 7,315 |
29 May 2024 | 91.99 | 91.99 | 90.31 | 91.08 | 91.08 | 14,540 |
28 May 2024 | 92.23 | 93.06 | 90.36 | 92.43 | 92.43 | 11,622 |
27 May 2024 | 89.40 | 93.54 | 89.39 | 92.24 | 92.24 | 1,153 |
24 May 2024 | 88.56 | 90.05 | 87.93 | 89.60 | 89.60 | 6,521 |
23 May 2024 | 90.00 | 90.63 | 86.85 | 87.56 | 87.56 | 3,515 |
22 May 2024 | 87.39 | 87.39 | 85.53 | 86.00 | 86.00 | 6,994 |
21 May 2024 | 86.52 | 86.99 | 84.85 | 86.14 | 86.14 | 38,081 |
20 May 2024 | 85.88 | 87.74 | 85.88 | 86.73 | 86.73 | 4,772 |
17 May 2024 | 86.22 | 86.48 | 85.32 | 85.69 | 85.69 | 3,058 |
16 May 2024 | 87.34 | 87.55 | 85.86 | 85.86 | 85.86 | 1,000 |
15 May 2024 | 85.45 | 87.52 | 85.45 | 87.34 | 87.34 | 3,263 |
14 May 2024 | 86.22 | 86.22 | 84.60 | 85.06 | 85.06 | 4,622 |
13 May 2024 | 87.38 | 87.38 | 85.67 | 86.22 | 86.22 | 6,036 |
10 May 2024 | 86.70 | 87.57 | 86.49 | 87.38 | 87.38 | 8,717 |
09 May 2024 | 84.15 | 86.32 | 84.15 | 85.30 | 85.30 | 3,140 |
08 May 2024 | 84.64 | 84.64 | 83.88 | 84.15 | 84.15 | 433 |
07 May 2024 | 84.45 | 85.04 | 83.64 | 83.64 | 83.64 | 615 |
06 May 2024 | 83.97 | 84.45 | 83.68 | 84.28 | 84.28 | 535 |
03 May 2024 | 82.44 | 83.97 | 82.17 | 83.97 | 83.97 | 7,153 |
02 May 2024 | 82.00 | 82.00 | 80.24 | 81.26 | 81.26 | 9,039 |
30 Apr 2024 | 84.20 | 85.03 | 82.58 | 82.80 | 82.80 | 16,680 |
29 Apr 2024 | 85.76 | 85.76 | 83.97 | 84.00 | 84.00 | 3,138 |
26 Apr 2024 | 83.30 | 86.07 | 83.30 | 85.76 | 85.76 | 483 |
26 Apr 2024 | 0.147298 Dividend | |||||
25 Apr 2024 | 82.70 | 85.43 | 82.24 | 84.72 | 84.57 | 1,544 |
24 Apr 2024 | 87.50 | 87.50 | 82.73 | 83.64 | 83.49 | 3,020 |
23 Apr 2024 | 87.50 | 87.53 | 82.56 | 87.53 | 87.38 | 8,525 |
22 Apr 2024 | 82.16 | 87.53 | 81.36 | 87.53 | 87.38 | 31,425 |
19 Apr 2024 | 84.96 | 85.84 | 80.84 | 81.33 | 81.19 | 53,024 |
18 Apr 2024 | 86.90 | 90.98 | 84.78 | 84.89 | 84.74 | 55,954 |
17 Apr 2024 | 88.88 | 91.21 | 85.55 | 86.90 | 86.75 | 17,823 |
16 Apr 2024 | 91.70 | 93.69 | 91.40 | 93.69 | 93.53 | 7,052 |
15 Apr 2024 | 92.04 | 93.15 | 89.82 | 90.45 | 90.29 | 11,178 |
12 Apr 2024 | 91.61 | 91.61 | 89.28 | 89.87 | 89.71 | 4,574 |
11 Apr 2024 | 90.18 | 91.89 | 89.52 | 91.62 | 91.46 | 2,374 |
10 Apr 2024 | 89.50 | 90.69 | 88.10 | 90.00 | 89.84 | 1,563 |
09 Apr 2024 | 91.00 | 91.00 | 88.61 | 89.47 | 89.31 | 7,693 |
08 Apr 2024 | 91.35 | 91.35 | 89.73 | 90.04 | 89.88 | 2,998 |
05 Apr 2024 | 89.44 | 90.77 | 89.44 | 89.73 | 89.57 | 3,789 |
04 Apr 2024 | 90.58 | 90.80 | 87.76 | 88.03 | 87.88 | 12,866 |
03 Apr 2024 | 88.84 | 90.54 | 88.56 | 89.86 | 89.70 | 511 |
02 Apr 2024 | 89.98 | 89.98 | 88.02 | 89.28 | 89.12 | 1,078 |
01 Apr 2024 | 88.55 | 93.96 | 88.55 | 91.99 | 91.83 | 2,666 |
28 Mar 2024 | 87.98 | 88.54 | 87.51 | 88.54 | 88.39 | 353 |
27 Mar 2024 | 88.12 | 88.66 | 87.50 | 88.34 | 88.19 | 10,884 |
26 Mar 2024 | 89.10 | 89.70 | 88.07 | 88.12 | 87.97 | 6,822 |
25 Mar 2024 | 89.45 | 89.82 | 88.47 | 89.02 | 88.87 | 4,977 |
22 Mar 2024 | 88.74 | 90.12 | 88.36 | 89.45 | 89.29 | 22,808 |
21 Mar 2024 | 88.26 | 90.98 | 88.26 | 89.69 | 89.53 | 1,645 |
20 Mar 2024 | 86.85 | 88.11 | 86.13 | 87.72 | 87.57 | 20,492 |
19 Mar 2024 | 85.36 | 87.40 | 85.10 | 86.67 | 86.52 | 6,451 |
18 Mar 2024 | 85.95 | 87.11 | 85.95 | 86.84 | 86.69 | 19,063 |
15 Mar 2024 | 86.91 | 86.91 | 84.90 | 85.10 | 84.95 | 2,570 |
14 Mar 2024 | 87.40 | 87.93 | 86.49 | 86.49 | 86.34 | 42,204 |
13 Mar 2024 | 88.74 | 89.01 | 87.00 | 87.06 | 86.91 | 32,120 |
12 Mar 2024 | 87.46 | 88.56 | 86.31 | 88.56 | 88.41 | 4,074 |
11 Mar 2024 | 90.70 | 90.70 | 86.49 | 87.03 | 86.88 | 22,152 |
08 Mar 2024 | 94.00 | 94.68 | 90.00 | 90.70 | 90.54 | 4,250 |
07 Mar 2024 | 91.26 | 94.78 | 90.90 | 93.99 | 93.83 | 82,504 |
06 Mar 2024 | 88.50 | 90.60 | 87.84 | 90.36 | 90.20 | 40,891 |
05 Mar 2024 | 89.28 | 89.28 | 86.38 | 87.30 | 87.15 | 791 |
04 Mar 2024 | 90.00 | 90.63 | 89.01 | 90.10 | 89.94 | 7,603 |
01 Mar 2024 | 85.91 | 89.19 | 85.32 | 89.01 | 88.86 | 1,083 |
29 Feb 2024 | 84.72 | 86.22 | 84.72 | 85.91 | 85.76 | 6,491 |
28 Feb 2024 | 84.80 | 85.04 | 84.40 | 84.63 | 84.48 | 5,835 |
27 Feb 2024 | 86.22 | 86.40 | 84.80 | 84.80 | 84.65 | 1,570 |
26 Feb 2024 | 84.24 | 86.16 | 84.24 | 86.00 | 85.85 | 1,903 |
23 Feb 2024 | 85.95 | 86.40 | 84.71 | 84.89 | 84.74 | 2,177 |
22 Feb 2024 | 85.48 | 86.18 | 84.40 | 85.76 | 85.61 | 3,009 |
21 Feb 2024 | 80.80 | 81.22 | 80.17 | 81.15 | 81.01 | 60,210 |
20 Feb 2024 | 82.98 | 82.98 | 80.80 | 81.73 | 81.59 | 5,838 |
19 Feb 2024 | 85.95 | 90.00 | 83.04 | 84.54 | 84.39 | 897 |
16 Feb 2024 | 85.89 | 85.89 | 83.92 | 84.70 | 84.55 | 391 |
15 Feb 2024 | 83.44 | 84.56 | 83.36 | 84.20 | 84.05 | 329 |
14 Feb 2024 | 82.85 | 83.68 | 82.64 | 83.44 | 83.29 | 3,811 |
09 Feb 2024 | 84.96 | 86.00 | 84.34 | 85.62 | 85.47 | 12,270 |
08 Feb 2024 | 82.96 | 84.10 | 82.32 | 83.88 | 83.73 | 47,203 |
07 Feb 2024 | 81.76 | 83.89 | 81.50 | 83.89 | 83.74 | 661 |
06 Feb 2024 | 81.04 | 81.50 | 80.34 | 81.50 | 81.36 | 391 |
05 Feb 2024 | 82.15 | 82.15 | 80.29 | 81.39 | 81.25 | 1,125 |
05 Feb 2024 | 0.119493 Dividend | |||||
02 Feb 2024 | 78.19 | 80.50 | 78.19 | 80.29 | 80.03 | 1,177 |
01 Feb 2024 | 78.94 | 80.00 | 78.20 | 79.38 | 79.12 | 6,024 |
31 Jan 2024 | 77.61 | 79.20 | 77.51 | 78.19 | 77.94 | 635 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |