Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 112.85 | 112.85 | 112.10 | 112.10 | 112.10 | - |
27 Jun 2024 | 113.40 | 113.40 | 112.60 | 112.60 | 112.60 | - |
26 Jun 2024 | 113.65 | 113.70 | 113.65 | 113.70 | 113.70 | - |
25 Jun 2024 | 112.85 | 113.85 | 112.85 | 113.85 | 113.85 | - |
24 Jun 2024 | 113.00 | 113.90 | 113.00 | 113.90 | 113.90 | - |
21 Jun 2024 | 111.70 | 113.35 | 111.70 | 113.35 | 113.35 | - |
20 Jun 2024 | 109.50 | 111.30 | 109.50 | 111.30 | 111.30 | - |
19 Jun 2024 | 111.25 | 111.25 | 109.65 | 109.65 | 109.65 | - |
18 Jun 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
17 Jun 2024 | 114.00 | 114.00 | 113.95 | 113.95 | 113.95 | - |
14 Jun 2024 | 114.20 | 114.20 | 113.35 | 113.35 | 113.35 | - |
13 Jun 2024 | 113.15 | 113.70 | 113.15 | 113.70 | 113.70 | - |
12 Jun 2024 | 112.70 | 113.70 | 112.70 | 113.70 | 113.70 | - |
11 Jun 2024 | 112.15 | 113.30 | 112.15 | 113.30 | 113.30 | - |
10 Jun 2024 | 111.90 | 112.15 | 111.90 | 112.15 | 112.15 | - |
07 Jun 2024 | 112.45 | 112.65 | 112.45 | 112.65 | 112.65 | - |
06 Jun 2024 | 111.20 | 111.45 | 111.20 | 111.45 | 111.45 | - |
05 Jun 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
04 Jun 2024 | 109.50 | 109.80 | 109.50 | 109.80 | 109.80 | - |
03 Jun 2024 | 111.05 | 111.05 | 108.40 | 108.40 | 108.40 | - |
31 May 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
30 May 2024 | 111.25 | 111.25 | 111.10 | 111.10 | 111.10 | - |
29 May 2024 | 112.15 | 112.15 | 111.00 | 111.00 | 111.00 | - |
28 May 2024 | 114.70 | 114.70 | 112.75 | 112.75 | 112.75 | - |
27 May 2024 | 112.80 | 115.20 | 112.80 | 115.20 | 115.20 | - |
24 May 2024 | 114.85 | 114.85 | 112.80 | 112.80 | 112.80 | - |
23 May 2024 | 117.05 | 117.05 | 115.50 | 115.50 | 115.50 | - |
22 May 2024 | 115.05 | 117.55 | 115.05 | 117.55 | 117.55 | - |
21 May 2024 | 114.15 | 115.00 | 114.15 | 115.00 | 115.00 | - |
20 May 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
17 May 2024 | 113.30 | 113.55 | 113.30 | 113.55 | 113.55 | - |
16 May 2024 | 112.25 | 112.65 | 112.25 | 112.65 | 112.65 | - |
15 May 2024 | 112.10 | 112.40 | 112.10 | 112.40 | 112.40 | - |
14 May 2024 | 113.10 | 113.10 | 113.00 | 113.00 | 113.00 | - |
13 May 2024 | 114.00 | 114.00 | 113.85 | 113.85 | 113.85 | - |
13 May 2024 | 5 Dividend | |||||
10 May 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 109.30 | - |
09 May 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 109.30 | - |
08 May 2024 | 113.20 | 113.40 | 113.20 | 113.40 | 108.44 | - |
07 May 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 108.44 | - |
06 May 2024 | 115.80 | 117.10 | 115.80 | 117.10 | 111.98 | - |
03 May 2024 | 113.65 | 115.35 | 113.65 | 115.35 | 110.30 | 9 |
02 May 2024 | 113.60 | 113.60 | 112.65 | 112.65 | 107.72 | - |
30 Apr 2024 | 114.90 | 114.90 | 113.10 | 113.10 | 108.15 | - |
29 Apr 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 111.36 | - |
26 Apr 2024 | 116.70 | 116.70 | 115.85 | 115.85 | 110.78 | - |
25 Apr 2024 | 124.15 | 124.15 | 117.65 | 117.65 | 112.50 | - |
24 Apr 2024 | 123.50 | 123.60 | 123.50 | 123.60 | 118.19 | - |
23 Apr 2024 | 121.65 | 122.80 | 121.65 | 122.80 | 117.43 | - |
22 Apr 2024 | 122.15 | 122.15 | 120.65 | 120.65 | 115.37 | - |
19 Apr 2024 | 121.00 | 121.00 | 120.65 | 120.65 | 115.37 | - |
18 Apr 2024 | 120.15 | 120.30 | 120.15 | 120.30 | 115.04 | - |
17 Apr 2024 | 122.75 | 122.75 | 120.80 | 120.80 | 115.52 | - |
16 Apr 2024 | 122.05 | 122.70 | 122.05 | 122.70 | 117.33 | - |
15 Apr 2024 | 122.25 | 122.50 | 122.25 | 122.50 | 117.14 | - |
12 Apr 2024 | 125.90 | 125.90 | 121.90 | 121.90 | 116.57 | - |
11 Apr 2024 | 124.25 | 125.40 | 124.25 | 125.40 | 119.91 | - |
10 Apr 2024 | 123.40 | 123.85 | 123.40 | 123.85 | 118.43 | - |
09 Apr 2024 | 122.35 | 122.55 | 122.35 | 122.55 | 117.19 | - |
08 Apr 2024 | 123.10 | 123.10 | 122.75 | 122.75 | 117.38 | - |
05 Apr 2024 | 123.30 | 123.30 | 123.00 | 123.00 | 117.62 | - |
04 Apr 2024 | 124.35 | 124.35 | 123.75 | 123.75 | 118.34 | - |
03 Apr 2024 | 123.60 | 123.65 | 123.60 | 123.65 | 118.24 | - |
02 Apr 2024 | 124.60 | 124.60 | 123.40 | 123.40 | 118.00 | - |
28 Mar 2024 | 124.55 | 124.55 | 123.85 | 123.85 | 118.43 | - |
27 Mar 2024 | 124.75 | 125.05 | 124.75 | 125.05 | 119.58 | - |
26 Mar 2024 | 125.15 | 125.15 | 124.60 | 124.60 | 119.15 | - |
25 Mar 2024 | 125.15 | 125.15 | 124.35 | 124.35 | 118.91 | - |
22 Mar 2024 | 125.10 | 125.10 | 124.15 | 124.15 | 118.72 | - |
21 Mar 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 120.63 | - |
20 Mar 2024 | 123.10 | 124.80 | 123.10 | 124.80 | 119.34 | - |
19 Mar 2024 | 124.65 | 124.65 | 123.90 | 123.90 | 118.48 | - |
18 Mar 2024 | 125.70 | 125.70 | 125.05 | 125.05 | 119.58 | - |
15 Mar 2024 | 125.10 | 125.90 | 125.10 | 125.90 | 120.39 | - |
14 Mar 2024 | 128.15 | 128.15 | 124.40 | 124.40 | 118.96 | - |
13 Mar 2024 | 130.60 | 130.60 | 128.30 | 128.30 | 122.69 | - |
12 Mar 2024 | 130.05 | 130.90 | 130.05 | 130.90 | 125.17 | - |
11 Mar 2024 | 129.85 | 129.85 | 129.55 | 129.55 | 123.88 | - |
08 Mar 2024 | 128.70 | 129.75 | 128.70 | 129.75 | 124.07 | - |
07 Mar 2024 | 127.05 | 128.40 | 127.05 | 128.40 | 122.78 | - |
06 Mar 2024 | 124.65 | 126.00 | 124.65 | 126.00 | 120.49 | - |
05 Mar 2024 | 124.65 | 125.00 | 124.65 | 125.00 | 119.53 | - |
04 Mar 2024 | 123.60 | 124.80 | 123.60 | 124.80 | 119.34 | - |
01 Mar 2024 | 122.60 | 122.65 | 122.60 | 122.65 | 117.28 | - |
29 Feb 2024 | 122.15 | 122.95 | 122.15 | 122.95 | 117.57 | - |
28 Feb 2024 | 120.60 | 122.30 | 120.60 | 122.30 | 116.95 | - |
27 Feb 2024 | 123.45 | 123.45 | 121.95 | 121.95 | 116.62 | - |
26 Feb 2024 | 122.90 | 123.20 | 122.90 | 123.20 | 117.81 | - |
23 Feb 2024 | 121.20 | 122.50 | 121.20 | 122.50 | 117.14 | - |
22 Feb 2024 | 120.10 | 121.45 | 120.10 | 121.45 | 116.14 | - |
21 Feb 2024 | 118.05 | 118.60 | 118.05 | 118.60 | 113.41 | - |
20 Feb 2024 | 117.50 | 119.10 | 117.50 | 119.10 | 113.89 | - |
19 Feb 2024 | 118.25 | 118.65 | 118.25 | 118.65 | 113.46 | - |
16 Feb 2024 | 119.15 | 119.70 | 118.95 | 119.70 | 114.46 | 22 |
15 Feb 2024 | 118.25 | 118.95 | 118.25 | 118.95 | 113.75 | - |
14 Feb 2024 | 116.25 | 117.90 | 116.25 | 117.90 | 112.74 | - |
13 Feb 2024 | 114.85 | 115.45 | 114.85 | 115.45 | 110.40 | - |
12 Feb 2024 | 118.55 | 118.55 | 117.55 | 117.55 | 112.41 | - |
09 Feb 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 114.75 | - |
08 Feb 2024 | 109.00 | 109.00 | 108.95 | 108.95 | 104.18 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |