Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 113.50 | 114.80 | 113.40 | 114.70 | 114.70 | 152,990 |
25 Jul 2024 | 114.30 | 114.95 | 113.00 | 113.65 | 113.65 | 299,640 |
24 Jul 2024 | 112.70 | 114.60 | 112.15 | 114.60 | 114.60 | 211,979 |
23 Jul 2024 | 110.70 | 112.90 | 110.50 | 112.90 | 112.90 | 214,753 |
22 Jul 2024 | 112.55 | 114.40 | 112.55 | 113.95 | 113.95 | 228,093 |
19 Jul 2024 | 112.20 | 112.95 | 111.80 | 112.05 | 112.05 | 213,931 |
18 Jul 2024 | 111.75 | 113.40 | 111.25 | 112.35 | 112.35 | 216,339 |
17 Jul 2024 | 112.35 | 112.95 | 110.90 | 111.25 | 111.25 | 272,961 |
16 Jul 2024 | 113.15 | 113.45 | 112.45 | 112.75 | 112.75 | 244,126 |
15 Jul 2024 | 115.25 | 115.25 | 113.30 | 113.65 | 113.65 | 154,885 |
12 Jul 2024 | 114.20 | 115.55 | 113.80 | 114.95 | 114.95 | 229,121 |
11 Jul 2024 | 113.95 | 114.55 | 112.75 | 114.35 | 114.35 | 187,959 |
10 Jul 2024 | 114.15 | 114.25 | 112.90 | 113.90 | 113.90 | 206,069 |
09 Jul 2024 | 113.70 | 115.10 | 113.60 | 113.80 | 113.80 | 254,690 |
08 Jul 2024 | 113.75 | 114.50 | 113.50 | 113.50 | 113.50 | 162,012 |
05 Jul 2024 | 113.90 | 115.10 | 113.30 | 113.85 | 113.85 | 180,887 |
04 Jul 2024 | 114.75 | 115.35 | 113.60 | 113.60 | 113.60 | 233,023 |
03 Jul 2024 | 114.75 | 115.35 | 113.70 | 114.70 | 114.70 | 177,185 |
02 Jul 2024 | 114.30 | 114.80 | 113.00 | 114.75 | 114.75 | 218,253 |
01 Jul 2024 | 115.40 | 115.95 | 114.50 | 114.50 | 114.50 | 232,375 |
28 Jun 2024 | 116.75 | 116.75 | 114.30 | 114.30 | 114.30 | 345,584 |
27 Jun 2024 | 115.85 | 116.00 | 114.90 | 115.15 | 115.15 | 165,903 |
26 Jun 2024 | 115.55 | 116.90 | 114.85 | 115.65 | 115.65 | 312,811 |
25 Jun 2024 | 114.85 | 115.60 | 114.40 | 114.95 | 114.95 | 208,721 |
24 Jun 2024 | 112.65 | 114.90 | 112.60 | 114.70 | 114.70 | 250,004 |
21 Jun 2024 | 113.95 | 114.60 | 113.00 | 113.00 | 113.00 | 834,957 |
20 Jun 2024 | 113.85 | 114.60 | 113.45 | 114.05 | 114.05 | 297,432 |
19 Jun 2024 | 115.20 | 115.20 | 112.55 | 113.80 | 113.80 | 271,991 |
18 Jun 2024 | 115.00 | 115.45 | 113.40 | 115.40 | 115.40 | 359,421 |
17 Jun 2024 | 112.35 | 114.50 | 112.25 | 113.70 | 113.70 | 412,797 |
14 Jun 2024 | 111.85 | 113.65 | 111.35 | 112.40 | 112.40 | 411,456 |
13 Jun 2024 | 112.85 | 112.95 | 110.50 | 111.35 | 111.35 | 285,367 |
12 Jun 2024 | 111.00 | 113.15 | 110.95 | 112.90 | 112.90 | 438,185 |
11 Jun 2024 | 110.00 | 111.10 | 110.00 | 111.10 | 111.10 | 214,585 |
10 Jun 2024 | 110.30 | 111.25 | 109.60 | 110.10 | 110.10 | 192,308 |
07 Jun 2024 | 110.00 | 110.15 | 108.85 | 110.15 | 110.15 | 252,614 |
06 Jun 2024 | 110.50 | 111.90 | 109.55 | 109.70 | 109.70 | 216,474 |
05 Jun 2024 | 110.80 | 112.40 | 109.95 | 110.35 | 110.35 | 426,577 |
04 Jun 2024 | 109.20 | 110.70 | 108.40 | 110.70 | 110.70 | 376,237 |
03 Jun 2024 | 109.90 | 109.90 | 107.40 | 108.95 | 108.95 | 233,899 |
31 May 2024 | 109.65 | 110.00 | 108.65 | 109.35 | 109.35 | 745,987 |
30 May 2024 | 107.85 | 109.60 | 107.45 | 109.30 | 109.30 | 297,595 |
29 May 2024 | 106.75 | 108.30 | 106.55 | 107.50 | 107.50 | 329,827 |
28 May 2024 | 109.80 | 110.00 | 106.95 | 107.15 | 107.15 | 409,058 |
27 May 2024 | 104.95 | 106.10 | 104.90 | 106.10 | 106.10 | 134,560 |
24 May 2024 | 105.30 | 105.75 | 104.65 | 105.10 | 105.10 | 268,108 |
23 May 2024 | 105.55 | 105.95 | 104.30 | 105.50 | 105.50 | 421,971 |
22 May 2024 | 103.95 | 105.90 | 103.60 | 105.60 | 105.60 | 429,243 |
21 May 2024 | 102.70 | 103.80 | 102.50 | 103.80 | 103.80 | 258,146 |
20 May 2024 | 102.55 | 103.45 | 102.20 | 103.05 | 103.05 | 124,833 |
17 May 2024 | 101.00 | 102.40 | 100.85 | 102.40 | 102.40 | 416,150 |
16 May 2024 | 101.30 | 101.50 | 100.55 | 100.55 | 100.55 | 216,630 |
16 May 2024 | 1.1 Dividend | |||||
15 May 2024 | 102.15 | 103.00 | 101.15 | 102.20 | 101.10 | 446,675 |
14 May 2024 | 101.95 | 102.55 | 101.30 | 102.15 | 101.05 | 252,730 |
13 May 2024 | 102.00 | 102.80 | 101.85 | 102.25 | 101.15 | 234,392 |
10 May 2024 | 102.30 | 102.90 | 101.30 | 101.95 | 100.85 | 510,252 |
09 May 2024 | 103.50 | 104.35 | 103.20 | 103.45 | 102.34 | 148,171 |
08 May 2024 | 103.60 | 104.10 | 103.40 | 104.00 | 102.88 | 242,243 |
07 May 2024 | 102.05 | 103.65 | 101.90 | 103.10 | 101.99 | 232,566 |
06 May 2024 | 100.55 | 101.65 | 100.55 | 101.15 | 100.06 | 106,564 |
03 May 2024 | 100.85 | 102.10 | 100.30 | 100.75 | 99.67 | 158,597 |
02 May 2024 | 100.35 | 101.15 | 99.16 | 100.45 | 99.37 | 277,800 |
30 Apr 2024 | 100.40 | 101.40 | 100.05 | 100.70 | 99.62 | 285,734 |
29 Apr 2024 | 100.55 | 101.60 | 100.00 | 100.00 | 98.92 | 288,495 |
26 Apr 2024 | 99.98 | 100.45 | 98.90 | 99.86 | 98.79 | 515,122 |
25 Apr 2024 | 98.48 | 102.00 | 97.80 | 99.92 | 98.84 | 897,510 |
24 Apr 2024 | 103.85 | 104.55 | 103.20 | 104.10 | 102.98 | 445,442 |
23 Apr 2024 | 105.20 | 105.30 | 103.75 | 104.55 | 103.42 | 359,439 |
22 Apr 2024 | 105.75 | 106.05 | 105.15 | 105.20 | 104.07 | 158,271 |
19 Apr 2024 | 102.85 | 105.75 | 102.85 | 105.40 | 104.27 | 421,584 |
18 Apr 2024 | 103.00 | 103.85 | 102.60 | 103.60 | 102.48 | 294,012 |
17 Apr 2024 | 102.65 | 103.30 | 102.30 | 102.70 | 101.59 | 268,363 |
16 Apr 2024 | 102.55 | 104.00 | 101.80 | 103.10 | 101.99 | 262,801 |
15 Apr 2024 | 104.80 | 105.05 | 103.40 | 104.00 | 102.88 | 392,190 |
12 Apr 2024 | 107.25 | 107.45 | 104.65 | 104.65 | 103.52 | 361,270 |
11 Apr 2024 | 109.80 | 110.75 | 106.05 | 106.45 | 105.30 | 378,599 |
10 Apr 2024 | 107.20 | 108.40 | 106.80 | 107.60 | 106.44 | 246,741 |
09 Apr 2024 | 107.30 | 107.60 | 105.95 | 106.90 | 105.75 | 290,134 |
08 Apr 2024 | 107.65 | 107.90 | 106.80 | 107.00 | 105.85 | 222,922 |
05 Apr 2024 | 107.40 | 108.05 | 107.25 | 107.55 | 106.39 | 290,373 |
04 Apr 2024 | 110.55 | 110.90 | 107.45 | 108.80 | 107.63 | 320,304 |
03 Apr 2024 | 109.95 | 111.55 | 109.90 | 110.60 | 109.41 | 334,115 |
02 Apr 2024 | 111.05 | 111.40 | 109.80 | 109.80 | 108.62 | 284,269 |
28 Mar 2024 | 110.45 | 111.60 | 109.90 | 110.95 | 109.76 | 236,520 |
27 Mar 2024 | 110.65 | 110.85 | 108.95 | 109.65 | 108.47 | 368,911 |
26 Mar 2024 | 110.40 | 111.20 | 110.10 | 110.20 | 109.01 | 338,394 |
25 Mar 2024 | 111.80 | 112.90 | 111.45 | 112.05 | 110.84 | 355,205 |
22 Mar 2024 | 110.50 | 110.85 | 109.75 | 110.70 | 109.51 | 242,010 |
21 Mar 2024 | 110.00 | 110.50 | 109.40 | 110.20 | 109.01 | 271,653 |
20 Mar 2024 | 108.75 | 110.40 | 108.40 | 110.00 | 108.82 | 276,279 |
19 Mar 2024 | 108.55 | 108.95 | 107.45 | 108.60 | 107.43 | 212,005 |
18 Mar 2024 | 107.65 | 109.55 | 107.65 | 108.85 | 107.68 | 399,507 |
15 Mar 2024 | 107.10 | 107.95 | 106.90 | 107.85 | 106.69 | 750,321 |
14 Mar 2024 | 106.40 | 107.10 | 105.85 | 106.95 | 105.80 | 305,140 |
13 Mar 2024 | 105.90 | 106.45 | 105.30 | 106.25 | 105.11 | 395,847 |
12 Mar 2024 | 107.00 | 107.40 | 105.30 | 106.45 | 105.30 | 557,052 |
11 Mar 2024 | 107.40 | 107.95 | 106.45 | 107.30 | 106.15 | 366,949 |
08 Mar 2024 | 105.90 | 107.85 | 105.70 | 107.85 | 106.69 | 453,982 |
07 Mar 2024 | 103.70 | 106.10 | 102.30 | 105.50 | 104.36 | 787,583 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |