Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 108.00 | 108.20 | 107.20 | 108.00 | 108.00 | 1,298,546 |
25 Jul 2024 | 107.60 | 108.00 | 107.20 | 107.60 | 107.60 | 1,427,114 |
24 Jul 2024 | 108.00 | 108.00 | 107.00 | 107.40 | 107.40 | 972,493 |
23 Jul 2024 | 108.00 | 108.00 | 107.00 | 107.60 | 107.60 | 685,342 |
22 Jul 2024 | 107.60 | 108.80 | 107.60 | 108.00 | 108.00 | 528,314 |
19 Jul 2024 | 108.00 | 109.00 | 107.83 | 108.20 | 108.20 | 498,513 |
18 Jul 2024 | 108.40 | 109.00 | 107.80 | 108.40 | 108.40 | 1,681,339 |
17 Jul 2024 | 108.20 | 109.00 | 108.00 | 108.60 | 108.60 | 784,874 |
16 Jul 2024 | 108.60 | 109.40 | 108.39 | 108.60 | 108.60 | 857,830 |
15 Jul 2024 | 109.40 | 109.60 | 108.60 | 109.00 | 109.00 | 535,802 |
12 Jul 2024 | 109.00 | 109.60 | 109.00 | 109.20 | 109.20 | 941,705 |
11 Jul 2024 | 109.40 | 109.40 | 108.00 | 109.40 | 109.40 | 1,654,077 |
10 Jul 2024 | 108.20 | 109.60 | 107.40 | 109.60 | 109.60 | 1,216,629 |
09 Jul 2024 | 107.00 | 108.20 | 107.00 | 108.00 | 108.00 | 786,374 |
08 Jul 2024 | 107.20 | 108.20 | 107.00 | 108.00 | 108.00 | 678,379 |
05 Jul 2024 | 106.60 | 108.80 | 105.80 | 108.80 | 108.80 | 1,575,698 |
04 Jul 2024 | 106.00 | 106.60 | 106.00 | 106.60 | 106.60 | 501,674 |
03 Jul 2024 | 106.00 | 106.40 | 105.80 | 106.40 | 106.40 | 587,727 |
02 Jul 2024 | 105.60 | 106.00 | 105.33 | 105.60 | 105.60 | 534,435 |
01 Jul 2024 | 105.40 | 106.60 | 105.20 | 105.80 | 105.80 | 684,136 |
28 Jun 2024 | 105.80 | 106.40 | 105.60 | 105.60 | 105.60 | 604,471 |
27 Jun 2024 | 105.40 | 106.20 | 105.40 | 106.00 | 106.00 | 1,090,758 |
26 Jun 2024 | 105.60 | 106.20 | 105.40 | 106.00 | 106.00 | 916,758 |
25 Jun 2024 | 105.80 | 106.20 | 105.40 | 105.80 | 105.80 | 566,109 |
24 Jun 2024 | 105.80 | 106.60 | 105.40 | 105.80 | 105.80 | 524,815 |
21 Jun 2024 | 106.00 | 106.60 | 105.20 | 106.00 | 106.00 | 727,854 |
20 Jun 2024 | 105.60 | 106.40 | 105.20 | 105.20 | 105.20 | 451,124 |
19 Jun 2024 | 106.20 | 106.60 | 105.40 | 106.00 | 106.00 | 1,071,289 |
18 Jun 2024 | 106.60 | 106.60 | 105.40 | 105.40 | 105.40 | 1,303,790 |
17 Jun 2024 | 106.00 | 106.00 | 105.20 | 105.60 | 105.60 | 673,490 |
14 Jun 2024 | 105.40 | 106.20 | 104.80 | 106.00 | 106.00 | 820,817 |
13 Jun 2024 | 105.20 | 106.00 | 104.40 | 104.40 | 104.40 | 2,891,436 |
12 Jun 2024 | 104.60 | 106.00 | 104.60 | 105.20 | 105.20 | 417,431 |
11 Jun 2024 | 105.00 | 106.00 | 104.60 | 104.60 | 104.60 | 1,483,175 |
10 Jun 2024 | 105.60 | 106.40 | 104.60 | 104.80 | 104.80 | 1,144,454 |
07 Jun 2024 | 105.40 | 106.13 | 105.20 | 106.00 | 106.00 | 585,398 |
06 Jun 2024 | 105.20 | 106.40 | 105.20 | 105.60 | 105.60 | 435,417 |
05 Jun 2024 | 106.20 | 106.40 | 105.40 | 105.60 | 105.60 | 932,005 |
04 Jun 2024 | 105.60 | 106.00 | 105.35 | 105.80 | 105.80 | 935,917 |
03 Jun 2024 | 106.20 | 106.20 | 105.60 | 106.00 | 106.00 | 785,875 |
31 May 2024 | 106.00 | 106.20 | 105.20 | 106.00 | 106.00 | 973,787 |
30 May 2024 | 106.80 | 106.80 | 104.80 | 105.40 | 105.40 | 684,693 |
29 May 2024 | 104.60 | 106.00 | 103.60 | 105.40 | 105.40 | 2,339,724 |
28 May 2024 | 103.60 | 104.42 | 103.00 | 104.40 | 104.40 | 974,492 |
24 May 2024 | 103.20 | 103.60 | 102.00 | 103.60 | 103.60 | 731,779 |
23 May 2024 | 103.00 | 103.80 | 102.00 | 102.00 | 102.00 | 1,565,998 |
23 May 2024 | 0.022 Dividend | |||||
22 May 2024 | 105.40 | 105.60 | 104.60 | 104.80 | 104.78 | 1,431,488 |
21 May 2024 | 106.40 | 107.00 | 104.60 | 104.80 | 104.78 | 2,721,629 |
20 May 2024 | 107.60 | 107.60 | 105.40 | 105.40 | 105.38 | 1,383,822 |
17 May 2024 | 107.20 | 108.00 | 106.40 | 106.60 | 106.58 | 640,032 |
16 May 2024 | 108.00 | 108.00 | 107.20 | 108.00 | 107.98 | 1,519,074 |
15 May 2024 | 106.80 | 107.80 | 106.60 | 107.60 | 107.58 | 1,015,956 |
14 May 2024 | 106.80 | 107.40 | 106.40 | 106.40 | 106.38 | 1,191,647 |
13 May 2024 | 106.60 | 107.40 | 106.60 | 106.80 | 106.78 | 369,870 |
10 May 2024 | 106.40 | 107.40 | 106.40 | 107.00 | 106.98 | 1,757,659 |
09 May 2024 | 106.80 | 106.80 | 106.20 | 106.40 | 106.38 | 558,907 |
08 May 2024 | 106.60 | 107.40 | 106.00 | 106.60 | 106.58 | 835,773 |
07 May 2024 | 106.60 | 107.60 | 104.93 | 106.60 | 106.58 | 2,004,549 |
03 May 2024 | 105.80 | 107.00 | 105.80 | 106.80 | 106.78 | 611,520 |
02 May 2024 | 106.20 | 106.60 | 105.60 | 106.40 | 106.38 | 903,297 |
01 May 2024 | 105.00 | 106.40 | 105.00 | 106.00 | 105.98 | 2,678,749 |
30 Apr 2024 | 105.80 | 107.76 | 104.73 | 105.60 | 105.58 | 2,068,539 |
29 Apr 2024 | 103.80 | 106.00 | 103.00 | 105.80 | 105.78 | 1,173,306 |
26 Apr 2024 | 103.60 | 104.00 | 102.60 | 104.00 | 103.98 | 1,071,038 |
25 Apr 2024 | 102.00 | 104.40 | 101.60 | 102.40 | 102.38 | 1,428,846 |
24 Apr 2024 | 102.00 | 104.00 | 101.82 | 103.80 | 103.78 | 1,606,579 |
23 Apr 2024 | 100.60 | 102.00 | 99.80 | 102.00 | 101.98 | 943,964 |
22 Apr 2024 | 99.80 | 100.80 | 99.60 | 100.00 | 99.98 | 1,364,112 |
19 Apr 2024 | 100.00 | 100.80 | 99.10 | 99.10 | 99.08 | 855,160 |
18 Apr 2024 | 100.20 | 101.20 | 99.70 | 99.70 | 99.68 | 1,202,971 |
17 Apr 2024 | 99.60 | 101.20 | 99.00 | 100.00 | 99.98 | 943,965 |
16 Apr 2024 | 97.50 | 99.60 | 97.50 | 99.00 | 98.98 | 793,873 |
15 Apr 2024 | 98.20 | 99.30 | 96.80 | 98.30 | 98.28 | 1,472,468 |
12 Apr 2024 | 101.00 | 101.00 | 96.97 | 97.60 | 97.58 | 2,625,926 |
11 Apr 2024 | 101.80 | 102.80 | 98.80 | 99.10 | 99.08 | 1,463,014 |
10 Apr 2024 | 101.60 | 102.40 | 100.80 | 101.60 | 101.58 | 614,354 |
09 Apr 2024 | 100.40 | 101.00 | 100.00 | 100.20 | 100.18 | 619,458 |
08 Apr 2024 | 99.40 | 100.20 | 98.71 | 100.00 | 99.98 | 714,808 |
05 Apr 2024 | 99.10 | 99.90 | 98.60 | 98.60 | 98.58 | 907,990 |
04 Apr 2024 | 99.60 | 100.60 | 99.30 | 99.60 | 99.58 | 708,393 |
03 Apr 2024 | 99.40 | 100.40 | 98.80 | 99.30 | 99.28 | 1,033,599 |
02 Apr 2024 | 101.80 | 102.40 | 99.20 | 99.40 | 99.38 | 1,340,045 |
28 Mar 2024 | 100.20 | 102.40 | 100.17 | 100.20 | 100.18 | 1,368,659 |
27 Mar 2024 | 100.60 | 102.20 | 99.70 | 100.20 | 100.18 | 1,365,617 |
26 Mar 2024 | 100.80 | 102.00 | 100.00 | 100.80 | 100.78 | 1,272,158 |
25 Mar 2024 | 102.00 | 103.20 | 98.70 | 99.60 | 99.58 | 2,954,424 |
22 Mar 2024 | 101.60 | 102.60 | 101.49 | 101.80 | 101.78 | 955,352 |
21 Mar 2024 | 102.20 | 102.40 | 100.60 | 101.40 | 101.38 | 1,378,129 |
20 Mar 2024 | 102.00 | 102.40 | 101.00 | 101.00 | 100.98 | 622,622 |
19 Mar 2024 | 102.60 | 102.60 | 101.00 | 101.60 | 101.58 | 765,883 |
18 Mar 2024 | 103.20 | 103.60 | 101.40 | 101.60 | 101.58 | 1,096,880 |
15 Mar 2024 | 102.80 | 103.60 | 102.00 | 102.00 | 101.98 | 934,360 |
14 Mar 2024 | 103.80 | 103.80 | 102.60 | 102.60 | 102.58 | 690,836 |
13 Mar 2024 | 103.60 | 104.00 | 103.00 | 103.60 | 103.58 | 1,038,973 |
12 Mar 2024 | 103.40 | 104.00 | 103.20 | 103.20 | 103.18 | 1,967,364 |
11 Mar 2024 | 103.80 | 104.80 | 103.20 | 103.60 | 103.58 | 977,066 |
08 Mar 2024 | 104.00 | 104.20 | 103.40 | 104.00 | 103.98 | 628,758 |
07 Mar 2024 | 105.00 | 106.20 | 103.00 | 103.20 | 103.18 | 2,069,953 |
06 Mar 2024 | 103.40 | 105.00 | 103.00 | 105.00 | 104.98 | 5,701,216 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |