Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 117.11 | 120.30 | 117.06 | 119.10 | 119.10 | 2,212,300 |
25 Jul 2024 | 113.64 | 117.55 | 113.08 | 115.14 | 115.14 | 2,039,700 |
24 Jul 2024 | 115.73 | 116.63 | 112.98 | 113.02 | 113.02 | 1,779,000 |
23 Jul 2024 | 115.40 | 117.01 | 114.33 | 116.37 | 116.37 | 1,120,100 |
22 Jul 2024 | 114.79 | 115.99 | 112.92 | 115.99 | 115.99 | 1,853,700 |
19 Jul 2024 | 114.84 | 115.63 | 113.51 | 114.29 | 114.29 | 1,163,500 |
18 Jul 2024 | 114.03 | 118.66 | 113.99 | 114.55 | 114.55 | 4,020,200 |
17 Jul 2024 | 113.52 | 114.74 | 112.40 | 112.47 | 112.47 | 2,906,500 |
16 Jul 2024 | 109.96 | 115.01 | 109.75 | 114.90 | 114.90 | 3,491,700 |
15 Jul 2024 | 109.11 | 110.18 | 108.18 | 108.48 | 108.48 | 1,605,600 |
12 Jul 2024 | 107.56 | 109.96 | 107.39 | 108.58 | 108.58 | 4,326,000 |
11 Jul 2024 | 102.98 | 106.92 | 102.94 | 106.56 | 106.56 | 5,015,700 |
10 Jul 2024 | 98.54 | 100.44 | 98.50 | 100.34 | 100.34 | 2,659,400 |
09 Jul 2024 | 98.37 | 99.38 | 97.88 | 98.23 | 98.23 | 2,176,600 |
08 Jul 2024 | 98.03 | 99.27 | 97.59 | 98.56 | 98.56 | 2,425,200 |
05 Jul 2024 | 97.89 | 98.39 | 96.97 | 97.52 | 97.52 | 1,607,600 |
03 Jul 2024 | 97.82 | 99.33 | 97.67 | 98.15 | 98.15 | 1,709,800 |
02 Jul 2024 | 97.18 | 98.22 | 97.02 | 97.89 | 97.89 | 2,355,000 |
01 Jul 2024 | 101.27 | 101.72 | 98.50 | 98.55 | 98.55 | 2,686,200 |
28 Jun 2024 | 101.20 | 102.06 | 100.46 | 101.06 | 101.06 | 1,633,000 |
27 Jun 2024 | 100.61 | 101.04 | 100.14 | 100.89 | 100.89 | 828,000 |
26 Jun 2024 | 100.03 | 100.87 | 100.03 | 100.75 | 100.75 | 1,015,800 |
25 Jun 2024 | 103.03 | 103.19 | 99.68 | 100.52 | 100.52 | 2,711,400 |
24 Jun 2024 | 102.77 | 104.22 | 102.34 | 103.41 | 103.41 | 1,818,000 |
21 Jun 2024 | 102.42 | 103.01 | 100.97 | 102.78 | 102.78 | 1,650,400 |
20 Jun 2024 | 102.31 | 103.60 | 101.83 | 102.37 | 102.37 | 1,947,800 |
18 Jun 2024 | 103.81 | 104.51 | 102.62 | 102.92 | 102.92 | 2,835,000 |
17 Jun 2024 | 103.79 | 104.89 | 103.11 | 104.77 | 104.77 | 1,390,600 |
14 Jun 2024 | 103.86 | 104.05 | 102.32 | 103.93 | 103.93 | 2,234,500 |
13 Jun 2024 | 105.04 | 105.38 | 103.72 | 105.06 | 105.06 | 2,253,700 |
12 Jun 2024 | 105.47 | 107.70 | 104.39 | 104.95 | 104.95 | 4,496,700 |
11 Jun 2024 | 102.26 | 102.50 | 100.98 | 101.62 | 101.62 | 1,384,900 |
11 Jun 2024 | 0.094 Dividend | |||||
10 Jun 2024 | 101.17 | 103.12 | 100.97 | 103.03 | 102.94 | 1,174,400 |
07 Jun 2024 | 102.40 | 102.54 | 100.93 | 102.08 | 101.99 | 2,113,600 |
06 Jun 2024 | 104.52 | 105.31 | 103.71 | 103.86 | 103.77 | 804,100 |
05 Jun 2024 | 103.67 | 105.17 | 102.82 | 105.15 | 105.05 | 1,370,200 |
04 Jun 2024 | 104.74 | 104.96 | 103.03 | 103.25 | 103.16 | 2,064,500 |
03 Jun 2024 | 106.44 | 106.64 | 104.67 | 105.25 | 105.15 | 1,349,400 |
31 May 2024 | 105.22 | 106.28 | 104.36 | 106.17 | 106.07 | 1,931,400 |
30 May 2024 | 103.12 | 104.67 | 103.01 | 104.64 | 104.54 | 2,058,600 |
29 May 2024 | 102.34 | 102.89 | 101.93 | 102.46 | 102.37 | 1,546,600 |
28 May 2024 | 104.81 | 105.56 | 103.05 | 103.56 | 103.47 | 1,406,100 |
24 May 2024 | 104.20 | 104.92 | 103.95 | 104.81 | 104.71 | 1,213,700 |
23 May 2024 | 105.06 | 105.28 | 103.19 | 103.63 | 103.54 | 2,166,500 |
22 May 2024 | 106.96 | 106.96 | 104.25 | 104.55 | 104.45 | 2,207,100 |
21 May 2024 | 108.08 | 108.17 | 106.85 | 107.44 | 107.34 | 915,300 |
20 May 2024 | 108.85 | 109.30 | 108.13 | 108.19 | 108.09 | 958,700 |
17 May 2024 | 108.95 | 109.16 | 108.19 | 108.69 | 108.59 | 979,000 |
16 May 2024 | 111.68 | 111.75 | 108.59 | 108.69 | 108.59 | 2,291,300 |
15 May 2024 | 110.26 | 112.29 | 110.24 | 112.13 | 112.03 | 2,467,000 |
14 May 2024 | 108.27 | 108.40 | 107.40 | 108.10 | 108.00 | 1,444,700 |
13 May 2024 | 109.21 | 109.37 | 107.37 | 107.45 | 107.35 | 1,340,700 |
10 May 2024 | 108.51 | 108.84 | 108.10 | 108.57 | 108.47 | 1,461,100 |
09 May 2024 | 106.91 | 108.51 | 106.70 | 108.37 | 108.27 | 1,312,200 |
08 May 2024 | 106.98 | 107.55 | 106.48 | 106.64 | 106.54 | 914,100 |
07 May 2024 | 108.86 | 108.95 | 107.87 | 107.94 | 107.84 | 770,100 |
06 May 2024 | 108.65 | 108.98 | 107.82 | 108.87 | 108.77 | 774,800 |
03 May 2024 | 107.98 | 110.35 | 107.31 | 107.37 | 107.27 | 1,961,200 |
02 May 2024 | 105.07 | 105.62 | 103.14 | 105.57 | 105.47 | 1,231,700 |
01 May 2024 | 103.64 | 106.73 | 103.00 | 104.07 | 103.98 | 2,513,100 |
30 Apr 2024 | 105.15 | 105.80 | 103.84 | 103.85 | 103.76 | 1,223,100 |
29 Apr 2024 | 106.11 | 106.98 | 105.47 | 106.21 | 106.11 | 934,200 |
26 Apr 2024 | 104.79 | 106.72 | 104.79 | 105.65 | 105.55 | 1,646,200 |
25 Apr 2024 | 103.35 | 104.76 | 101.60 | 104.41 | 104.31 | 3,367,000 |
24 Apr 2024 | 105.99 | 107.04 | 103.96 | 104.74 | 104.64 | 2,010,100 |
23 Apr 2024 | 103.67 | 106.21 | 102.73 | 106.00 | 105.90 | 2,125,200 |
22 Apr 2024 | 102.81 | 103.90 | 101.98 | 103.17 | 103.08 | 1,819,200 |
19 Apr 2024 | 103.00 | 103.95 | 101.66 | 102.36 | 102.27 | 1,953,400 |
18 Apr 2024 | 105.53 | 105.53 | 102.91 | 103.00 | 102.91 | 2,060,300 |
17 Apr 2024 | 104.34 | 104.62 | 102.71 | 102.93 | 102.84 | 2,823,200 |
16 Apr 2024 | 104.66 | 104.69 | 102.46 | 103.58 | 103.49 | 2,389,200 |
15 Apr 2024 | 107.49 | 108.19 | 105.22 | 105.49 | 105.39 | 1,972,000 |
12 Apr 2024 | 106.85 | 107.34 | 106.25 | 107.26 | 107.16 | 2,175,500 |
11 Apr 2024 | 107.20 | 108.08 | 106.78 | 107.51 | 107.41 | 1,834,600 |
10 Apr 2024 | 108.20 | 108.47 | 106.33 | 106.53 | 106.43 | 3,022,700 |
09 Apr 2024 | 112.47 | 112.47 | 109.86 | 111.78 | 111.68 | 1,176,600 |
08 Apr 2024 | 112.15 | 112.44 | 110.96 | 111.45 | 111.35 | 805,500 |
05 Apr 2024 | 110.41 | 112.07 | 110.41 | 111.87 | 111.77 | 1,381,800 |
04 Apr 2024 | 113.40 | 113.79 | 110.04 | 110.32 | 110.22 | 1,677,900 |
03 Apr 2024 | 110.09 | 112.19 | 110.00 | 111.94 | 111.84 | 1,416,800 |
02 Apr 2024 | 111.82 | 112.04 | 109.98 | 110.71 | 110.61 | 3,079,200 |
01 Apr 2024 | 116.14 | 116.15 | 113.65 | 113.96 | 113.86 | 2,739,000 |
28 Mar 2024 | 114.83 | 116.34 | 114.60 | 115.77 | 115.66 | 1,396,700 |
27 Mar 2024 | 113.66 | 114.54 | 113.34 | 114.54 | 114.44 | 831,700 |
26 Mar 2024 | 113.87 | 113.93 | 112.64 | 112.71 | 112.61 | 431,600 |
25 Mar 2024 | 113.94 | 114.20 | 113.06 | 113.10 | 113.00 | 736,400 |
22 Mar 2024 | 114.67 | 114.67 | 113.45 | 113.86 | 113.76 | 990,600 |
21 Mar 2024 | 113.19 | 114.88 | 113.07 | 114.19 | 114.09 | 2,660,100 |
21 Mar 2024 | 0.143 Dividend | |||||
20 Mar 2024 | 109.98 | 112.50 | 109.55 | 112.24 | 111.99 | 1,203,800 |
19 Mar 2024 | 107.95 | 110.02 | 107.74 | 109.94 | 109.70 | 856,600 |
18 Mar 2024 | 108.96 | 109.24 | 107.31 | 107.79 | 107.55 | 1,160,900 |
15 Mar 2024 | 107.07 | 108.74 | 106.59 | 108.13 | 107.89 | 1,746,000 |
14 Mar 2024 | 109.89 | 110.81 | 106.57 | 107.33 | 107.10 | 2,920,000 |
13 Mar 2024 | 110.32 | 111.73 | 110.25 | 110.83 | 110.59 | 1,165,800 |
12 Mar 2024 | 109.17 | 110.56 | 108.16 | 110.17 | 109.93 | 2,340,400 |
11 Mar 2024 | 109.67 | 109.67 | 107.65 | 108.92 | 108.68 | 1,614,600 |
08 Mar 2024 | 111.59 | 111.80 | 109.41 | 109.77 | 109.53 | 1,235,500 |
07 Mar 2024 | 110.05 | 111.55 | 109.93 | 110.69 | 110.45 | 1,358,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |