Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 140.82 | 140.82 | 140.82 | 140.82 | 140.82 | - |
03 Jul 2024 | 138.62 | 138.62 | 138.62 | 138.62 | 138.62 | - |
02 Jul 2024 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
01 Jul 2024 | 137.56 | 137.56 | 136.88 | 137.30 | 137.30 | - |
28 Jun 2024 | 137.76 | 139.90 | 137.76 | 139.90 | 139.90 | 1 |
27 Jun 2024 | 136.40 | 136.40 | 136.22 | 136.22 | 136.22 | - |
26 Jun 2024 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | - |
25 Jun 2024 | 135.08 | 136.82 | 135.08 | 136.82 | 136.82 | 18 |
24 Jun 2024 | 138.24 | 138.24 | 137.30 | 137.30 | 137.30 | 4 |
21 Jun 2024 | 137.64 | 139.70 | 137.64 | 138.22 | 138.22 | 35 |
20 Jun 2024 | 143.80 | 145.82 | 143.14 | 143.14 | 143.14 | 180 |
19 Jun 2024 | 140.80 | 143.00 | 140.80 | 143.00 | 143.00 | - |
18 Jun 2024 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | - |
17 Jun 2024 | 134.98 | 134.98 | 134.42 | 134.42 | 134.42 | 3 |
14 Jun 2024 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | - |
13 Jun 2024 | 137.54 | 137.54 | 136.46 | 136.52 | 136.52 | - |
12 Jun 2024 | 133.94 | 136.52 | 133.94 | 136.52 | 136.52 | - |
11 Jun 2024 | 132.18 | 133.46 | 132.18 | 133.46 | 133.46 | 120 |
10 Jun 2024 | 130.32 | 133.34 | 130.32 | 133.18 | 133.18 | - |
07 Jun 2024 | 130.98 | 130.98 | 130.08 | 130.08 | 130.08 | 70 |
06 Jun 2024 | 132.96 | 132.96 | 131.18 | 131.24 | 131.24 | - |
05 Jun 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
04 Jun 2024 | 129.18 | 130.36 | 128.98 | 130.36 | 130.36 | 53 |
03 Jun 2024 | 129.58 | 132.62 | 129.58 | 132.62 | 132.62 | 100 |
31 May 2024 | 129.52 | 129.52 | 128.42 | 128.42 | 128.42 | - |
30 May 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | - |
29 May 2024 | 132.68 | 132.68 | 131.66 | 131.66 | 131.66 | - |
28 May 2024 | 131.74 | 132.74 | 131.74 | 132.74 | 132.74 | - |
27 May 2024 | 132.06 | 132.20 | 132.06 | 132.20 | 132.20 | - |
24 May 2024 | 129.16 | 129.16 | 129.16 | 129.16 | 129.16 | - |
23 May 2024 | 132.88 | 132.88 | 128.74 | 128.98 | 128.98 | - |
22 May 2024 | 128.64 | 130.76 | 128.64 | 130.76 | 130.76 | 38 |
21 May 2024 | 127.76 | 128.80 | 127.76 | 128.80 | 128.80 | 300 |
21 May 2024 | 0.12 Dividend | |||||
20 May 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.42 | - |
17 May 2024 | 120.64 | 121.04 | 120.64 | 121.04 | 120.92 | - |
16 May 2024 | 120.72 | 120.90 | 120.72 | 120.90 | 120.78 | 7 |
15 May 2024 | 116.86 | 121.54 | 116.86 | 121.54 | 121.42 | 510 |
14 May 2024 | 115.20 | 116.92 | 115.20 | 116.92 | 116.81 | 10 |
13 May 2024 | 113.84 | 115.36 | 113.84 | 115.36 | 115.25 | - |
10 May 2024 | 113.36 | 114.56 | 113.36 | 114.56 | 114.45 | 9 |
09 May 2024 | 111.28 | 111.28 | 111.28 | 111.28 | 111.17 | - |
08 May 2024 | 112.82 | 112.82 | 111.00 | 111.74 | 111.63 | 114 |
07 May 2024 | 113.00 | 114.46 | 112.60 | 112.60 | 112.49 | 2,867 |
06 May 2024 | 111.36 | 113.08 | 111.36 | 112.58 | 112.47 | 713 |
03 May 2024 | 109.48 | 110.78 | 109.48 | 110.34 | 110.23 | 60 |
02 May 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.48 | - |
30 Apr 2024 | 110.00 | 110.00 | 109.64 | 109.64 | 109.53 | 60 |
29 Apr 2024 | 106.26 | 109.16 | 106.26 | 109.16 | 109.05 | 170 |
26 Apr 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.12 | - |
25 Apr 2024 | 100.30 | 102.04 | 100.30 | 102.04 | 101.94 | 30 |
24 Apr 2024 | 93.53 | 93.82 | 93.09 | 93.09 | 93.00 | - |
23 Apr 2024 | 91.25 | 93.40 | 91.25 | 93.40 | 93.31 | - |
22 Apr 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 90.02 | - |
19 Apr 2024 | 92.92 | 92.92 | 90.03 | 90.03 | 89.94 | - |
18 Apr 2024 | 95.56 | 95.56 | 93.92 | 93.99 | 93.90 | 122 |
17 Apr 2024 | 98.07 | 98.07 | 95.53 | 95.53 | 95.44 | - |
16 Apr 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 97.62 | - |
15 Apr 2024 | 99.24 | 99.24 | 98.40 | 98.84 | 98.74 | 40 |
12 Apr 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.62 | - |
11 Apr 2024 | 98.56 | 99.89 | 98.56 | 99.89 | 99.79 | - |
10 Apr 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.88 | - |
09 Apr 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.80 | - |
08 Apr 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.41 | 20 |
05 Apr 2024 | 97.59 | 97.59 | 97.59 | 97.59 | 97.49 | - |
04 Apr 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.10 | - |
03 Apr 2024 | 101.42 | 101.42 | 101.38 | 101.38 | 101.28 | 10 |
02 Apr 2024 | 104.70 | 104.70 | 104.12 | 104.12 | 104.02 | 17 |
28 Mar 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.66 | - |
27 Mar 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.35 | - |
26 Mar 2024 | 100.48 | 100.48 | 100.48 | 100.48 | 100.38 | - |
25 Mar 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.00 | - |
22 Mar 2024 | 102.40 | 103.14 | 102.40 | 102.46 | 102.36 | - |
21 Mar 2024 | 98.40 | 103.46 | 98.40 | 102.62 | 102.52 | 35 |
20 Mar 2024 | 94.92 | 94.92 | 94.92 | 94.92 | 94.83 | - |
19 Mar 2024 | 94.67 | 94.67 | 94.67 | 94.67 | 94.58 | 190 |
18 Mar 2024 | 95.72 | 95.72 | 94.87 | 94.87 | 94.78 | - |
15 Mar 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.91 | - |
14 Mar 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.22 | - |
13 Mar 2024 | 98.90 | 98.90 | 96.40 | 96.40 | 96.31 | - |
12 Mar 2024 | 97.82 | 98.95 | 97.69 | 98.95 | 98.85 | 11 |
11 Mar 2024 | 96.38 | 96.99 | 96.38 | 96.99 | 96.90 | 10 |
08 Mar 2024 | 99.72 | 99.72 | 98.32 | 98.32 | 98.22 | - |
07 Mar 2024 | 96.95 | 100.44 | 96.95 | 100.24 | 100.14 | - |
06 Mar 2024 | 95.30 | 98.09 | 95.30 | 97.59 | 97.49 | - |
05 Mar 2024 | 96.59 | 96.59 | 94.67 | 94.67 | 94.58 | - |
04 Mar 2024 | 97.21 | 97.94 | 97.21 | 97.22 | 97.12 | 50 |
01 Mar 2024 | 95.76 | 97.45 | 95.66 | 97.45 | 97.35 | 1,060 |
29 Feb 2024 | 92.09 | 92.09 | 92.09 | 92.09 | 92.00 | - |
28 Feb 2024 | 92.07 | 92.51 | 91.29 | 92.51 | 92.42 | 15 |
27 Feb 2024 | 93.49 | 94.87 | 93.49 | 94.87 | 94.78 | 221 |
26 Feb 2024 | 91.84 | 91.84 | 91.84 | 91.84 | 91.75 | - |
23 Feb 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 94.07 | - |
22 Feb 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.56 | - |
21 Feb 2024 | 91.99 | 91.99 | 91.99 | 91.99 | 91.90 | - |
20 Feb 2024 | 93.91 | 93.91 | 91.74 | 92.38 | 92.29 | 53 |
19 Feb 2024 | 94.46 | 95.29 | 94.46 | 95.29 | 95.20 | 210 |
16 Feb 2024 | 95.45 | 95.45 | 94.99 | 94.99 | 94.90 | - |
15 Feb 2024 | 94.23 | 94.71 | 94.23 | 94.71 | 94.62 | 200 |
15 Feb 2024 | 0.12 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |