Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
27 Jun 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
26 Jun 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
25 Jun 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
24 Jun 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
21 Jun 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
20 Jun 2024 | 101.06 | 102.52 | 101.06 | 102.52 | 102.52 | 5 |
19 Jun 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
18 Jun 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
17 Jun 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
17 Jun 2024 | 0.96 Dividend | |||||
14 Jun 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 103.20 | - |
13 Jun 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 102.98 | - |
12 Jun 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 102.49 | - |
11 Jun 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 101.67 | - |
10 Jun 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 101.20 | - |
07 Jun 2024 | 100.42 | 100.42 | 100.42 | 100.42 | 99.49 | - |
06 Jun 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 98.44 | - |
05 Jun 2024 | 99.88 | 99.88 | 99.69 | 99.69 | 98.77 | 11 |
04 Jun 2024 | 97.95 | 97.95 | 97.95 | 97.95 | 97.05 | - |
03 Jun 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 100.64 | - |
31 May 2024 | 98.87 | 98.87 | 98.87 | 98.87 | 97.96 | - |
30 May 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 95.29 | - |
29 May 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 94.99 | - |
28 May 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 96.34 | - |
27 May 2024 | 96.31 | 96.99 | 96.31 | 96.99 | 96.10 | 15 |
24 May 2024 | 97.30 | 97.30 | 97.30 | 97.30 | 96.40 | - |
23 May 2024 | 100.54 | 100.54 | 100.54 | 100.54 | 99.61 | - |
22 May 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 100.76 | - |
21 May 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 101.54 | - |
20 May 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 101.10 | - |
17 May 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 100.56 | - |
16 May 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 100.82 | - |
15 May 2024 | 99.80 | 99.80 | 99.80 | 99.80 | 98.88 | - |
14 May 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 98.42 | - |
13 May 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 98.42 | - |
10 May 2024 | 100.22 | 100.22 | 100.22 | 100.22 | 99.30 | - |
09 May 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.08 | - |
08 May 2024 | 99.78 | 99.78 | 99.78 | 99.78 | 98.86 | - |
07 May 2024 | 97.04 | 97.04 | 97.04 | 97.04 | 96.15 | - |
06 May 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.10 | - |
03 May 2024 | 97.47 | 97.47 | 97.47 | 97.47 | 96.57 | - |
02 May 2024 | 94.78 | 94.78 | 94.78 | 94.78 | 93.91 | - |
30 Apr 2024 | 97.55 | 97.55 | 97.55 | 97.55 | 96.65 | - |
29 Apr 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 96.46 | - |
26 Apr 2024 | 96.05 | 96.05 | 96.05 | 96.05 | 95.16 | - |
25 Apr 2024 | 95.81 | 95.81 | 95.81 | 95.81 | 94.93 | - |
24 Apr 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 96.24 | - |
23 Apr 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 96.21 | - |
22 Apr 2024 | 97.01 | 97.40 | 97.01 | 97.40 | 96.50 | 15 |
19 Apr 2024 | 96.73 | 96.73 | 96.73 | 96.73 | 95.84 | - |
18 Apr 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 98.29 | - |
17 Apr 2024 | 107.10 | 107.10 | 99.99 | 99.99 | 99.07 | 50 |
16 Apr 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 106.87 | - |
15 Apr 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 109.98 | - |
12 Apr 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 110.23 | - |
11 Apr 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 110.14 | - |
10 Apr 2024 | 115.24 | 115.24 | 115.24 | 115.24 | 114.18 | - |
09 Apr 2024 | 115.04 | 116.42 | 115.04 | 116.42 | 115.35 | 40 |
08 Apr 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 112.91 | - |
05 Apr 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 113.09 | - |
04 Apr 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.24 | - |
03 Apr 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 114.12 | - |
02 Apr 2024 | 117.96 | 117.96 | 117.96 | 117.96 | 116.87 | - |
28 Mar 2024 | 118.00 | 119.90 | 118.00 | 119.90 | 118.79 | 50 |
27 Mar 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 113.84 | - |
26 Mar 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 115.03 | - |
25 Mar 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 116.71 | - |
22 Mar 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 117.61 | - |
21 Mar 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 115.82 | - |
20 Mar 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 115.43 | - |
19 Mar 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 115.53 | - |
18 Mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 116.42 | - |
15 Mar 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.11 | - |
15 Mar 2024 | 0.96 Dividend | |||||
14 Mar 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 118.83 | - |
13 Mar 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 120.01 | - |
12 Mar 2024 | 123.10 | 124.30 | 123.10 | 124.30 | 122.18 | 17 |
11 Mar 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 120.11 | - |
08 Mar 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 118.05 | - |
07 Mar 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 118.74 | - |
06 Mar 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 118.83 | - |
05 Mar 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 119.62 | - |
04 Mar 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 120.70 | - |
01 Mar 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 120.21 | - |
29 Feb 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 120.41 | - |
28 Feb 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 119.33 | - |
27 Feb 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 118.83 | - |
26 Feb 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 119.72 | - |
23 Feb 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 120.21 | - |
22 Feb 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 120.21 | - |
21 Feb 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 120.01 | - |
20 Feb 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 120.90 | - |
19 Feb 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 120.60 | - |
16 Feb 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 120.31 | - |
15 Feb 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 118.64 | - |
14 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 118.93 | - |
13 Feb 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 119.33 | - |
12 Feb 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 119.42 | - |
09 Feb 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 118.93 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |