Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
25 Jul 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
24 Jul 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
23 Jul 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
22 Jul 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 17 |
19 Jul 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
18 Jul 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
18 Jul 2024 | 2.1 Dividend | |||||
17 Jul 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 116.40 | - |
16 Jul 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.89 | - |
15 Jul 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.89 | - |
12 Jul 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 118.36 | - |
11 Jul 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 118.36 | - |
10 Jul 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 117.38 | - |
09 Jul 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 117.38 | - |
08 Jul 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 112.96 | - |
05 Jul 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.02 | - |
04 Jul 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.02 | - |
03 Jul 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.02 | - |
02 Jul 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 110.02 | - |
01 Jul 2024 | 112.00 | 113.00 | 112.00 | 113.00 | 111.00 | 43 |
28 Jun 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 109.52 | - |
27 Jun 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 113.45 | 56 |
26 Jun 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 113.45 | - |
25 Jun 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 113.45 | - |
24 Jun 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 112.96 | 780 |
21 Jun 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 116.40 | - |
20 Jun 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 115.91 | - |
19 Jun 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 116.40 | - |
18 Jun 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.89 | - |
17 Jun 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 117.87 | - |
14 Jun 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 119.35 | - |
13 Jun 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 119.84 | - |
12 Jun 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 120.82 | - |
11 Jun 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 123.28 | - |
10 Jun 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 122.29 | - |
07 Jun 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 123.28 | - |
06 Jun 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 122.29 | - |
05 Jun 2024 | 124.00 | 125.00 | 124.00 | 125.00 | 122.78 | 38 |
04 Jun 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 121.80 | - |
03 Jun 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 121.31 | - |
31 May 2024 | 123.00 | 125.50 | 123.00 | 125.50 | 123.28 | 1 |
30 May 2024 | 121.50 | 123.00 | 121.50 | 123.00 | 120.82 | 7 |
29 May 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 119.35 | - |
28 May 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 120.82 | - |
27 May 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 121.31 | - |
24 May 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 117.38 | - |
23 May 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 117.38 | - |
22 May 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.89 | - |
21 May 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 116.40 | - |
20 May 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 117.87 | - |
17 May 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.89 | - |
16 May 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 116.40 | - |
15 May 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.89 | - |
14 May 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 116.40 | - |
13 May 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 117.38 | - |
10 May 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 117.38 | - |
09 May 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.89 | - |
08 May 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.89 | - |
07 May 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.89 | - |
06 May 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.89 | - |
03 May 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 115.91 | - |
02 May 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 118.86 | 17 |
30 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 117.38 | - |
29 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.89 | - |
26 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.89 | - |
25 Apr 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 116.40 | - |
24 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.89 | - |
23 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.89 | - |
22 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 117.38 | - |
19 Apr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 115.91 | - |
18 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.89 | - |
17 Apr 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 116.40 | - |
16 Apr 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 115.42 | - |
15 Apr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 115.91 | - |
12 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.89 | - |
11 Apr 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 116.40 | - |
10 Apr 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 117.87 | 37 |
09 Apr 2024 | 118.50 | 122.00 | 118.50 | 122.00 | 119.84 | 27 |
08 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.89 | - |
05 Apr 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 115.91 | - |
04 Apr 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 117.38 | - |
03 Apr 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.89 | - |
02 Apr 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 114.44 | - |
28 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 113.94 | - |
27 Mar 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 113.45 | - |
26 Mar 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 113.94 | - |
25 Mar 2024 | 117.50 | 118.50 | 117.50 | 118.50 | 116.40 | 48 |
22 Mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 115.42 | - |
21 Mar 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 116.89 | - |
20 Mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 115.42 | - |
19 Mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 115.42 | - |
18 Mar 2024 | 120.50 | 120.50 | 118.00 | 118.00 | 115.91 | 26 |
15 Mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 116.40 | - |
14 Mar 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 117.38 | - |
13 Mar 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 118.36 | - |
12 Mar 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 119.35 | - |
11 Mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 118.86 | 3 |
08 Mar 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 119.84 | - |
07 Mar 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 119.35 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |