Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 108.20 | 111.40 | 108.00 | 110.10 | 110.10 | 49,863 |
25 Jul 2024 | 109.00 | 110.60 | 106.60 | 110.20 | 110.20 | 90,119 |
24 Jul 2024 | 110.00 | 111.80 | 109.50 | 110.20 | 110.20 | 58,915 |
23 Jul 2024 | 111.00 | 112.00 | 109.40 | 110.80 | 110.80 | 68,650 |
22 Jul 2024 | 111.20 | 112.90 | 110.90 | 112.50 | 112.50 | 60,934 |
19 Jul 2024 | 113.40 | 113.50 | 110.90 | 110.90 | 110.90 | 64,632 |
18 Jul 2024 | 112.70 | 114.70 | 112.60 | 114.00 | 114.00 | 57,609 |
17 Jul 2024 | 112.90 | 113.40 | 111.60 | 112.50 | 112.50 | 58,901 |
16 Jul 2024 | 114.50 | 114.60 | 112.50 | 113.00 | 113.00 | 55,940 |
15 Jul 2024 | 115.70 | 116.10 | 114.20 | 114.90 | 114.90 | 61,324 |
12 Jul 2024 | 114.50 | 115.50 | 113.80 | 115.50 | 115.50 | 53,192 |
11 Jul 2024 | 113.60 | 114.50 | 112.70 | 113.90 | 113.90 | 58,758 |
10 Jul 2024 | 112.40 | 113.60 | 110.50 | 113.60 | 113.60 | 66,002 |
09 Jul 2024 | 112.20 | 113.00 | 111.60 | 112.40 | 112.40 | 61,137 |
08 Jul 2024 | 112.00 | 113.60 | 111.50 | 112.20 | 112.20 | 49,673 |
05 Jul 2024 | 113.10 | 114.10 | 112.30 | 112.30 | 112.30 | 64,328 |
04 Jul 2024 | 113.60 | 114.50 | 112.60 | 113.10 | 113.10 | 51,130 |
03 Jul 2024 | 112.10 | 113.30 | 111.70 | 112.90 | 112.90 | 40,910 |
02 Jul 2024 | 112.10 | 112.40 | 110.30 | 111.70 | 111.70 | 65,058 |
01 Jul 2024 | 114.30 | 114.80 | 112.00 | 112.10 | 112.10 | 67,767 |
28 Jun 2024 | 112.40 | 113.40 | 111.90 | 112.10 | 112.10 | 65,841 |
27 Jun 2024 | 113.10 | 113.20 | 111.70 | 112.00 | 112.00 | 43,493 |
26 Jun 2024 | 114.10 | 114.60 | 111.70 | 112.80 | 112.80 | 73,873 |
25 Jun 2024 | 114.50 | 116.00 | 113.50 | 114.50 | 114.50 | 37,548 |
24 Jun 2024 | 112.80 | 115.60 | 112.80 | 114.40 | 114.40 | 54,318 |
21 Jun 2024 | 113.90 | 113.90 | 112.30 | 112.30 | 112.30 | 99,259 |
20 Jun 2024 | 113.00 | 114.30 | 112.80 | 113.80 | 113.80 | 56,548 |
19 Jun 2024 | 113.70 | 113.90 | 112.60 | 112.60 | 112.60 | - |
18 Jun 2024 | 114.50 | 114.90 | 113.00 | 113.60 | 113.60 | 67,396 |
17 Jun 2024 | 113.50 | 114.20 | 112.70 | 113.60 | 113.60 | 67,600 |
14 Jun 2024 | 115.00 | 115.60 | 112.00 | 112.40 | 112.40 | 87,211 |
13 Jun 2024 | 118.90 | 118.90 | 114.70 | 114.80 | 114.80 | 94,197 |
12 Jun 2024 | 120.80 | 120.80 | 117.20 | 119.80 | 119.80 | 93,088 |
11 Jun 2024 | 123.20 | 123.60 | 120.50 | 121.10 | 121.10 | 46,901 |
10 Jun 2024 | 124.60 | 124.70 | 122.30 | 123.00 | 123.00 | 32,140 |
07 Jun 2024 | 125.40 | 125.50 | 123.10 | 124.70 | 124.70 | 62,953 |
06 Jun 2024 | 128.30 | 128.30 | 125.80 | 125.90 | 125.90 | 44,499 |
05 Jun 2024 | 129.10 | 130.10 | 128.10 | 128.30 | 128.30 | 34,224 |
04 Jun 2024 | 130.00 | 130.50 | 128.70 | 129.00 | 129.00 | 41,750 |
03 Jun 2024 | 132.50 | 133.30 | 130.80 | 130.80 | 130.80 | 40,247 |
31 May 2024 | 131.80 | 132.80 | 130.20 | 131.10 | 131.10 | 89,667 |
30 May 2024 | 131.00 | 134.60 | 131.00 | 131.60 | 131.60 | 57,602 |
30 May 2024 | 9 Dividend | |||||
29 May 2024 | 142.50 | 142.70 | 138.50 | 139.00 | 130.00 | 66,242 |
28 May 2024 | 141.40 | 144.00 | 141.00 | 143.00 | 133.74 | 53,021 |
27 May 2024 | 139.90 | 141.60 | 139.60 | 141.10 | 131.96 | 19,615 |
24 May 2024 | 137.00 | 139.40 | 136.40 | 139.40 | 130.37 | 23,831 |
23 May 2024 | 138.20 | 140.00 | 138.00 | 138.00 | 129.06 | 30,776 |
22 May 2024 | 137.90 | 138.70 | 136.40 | 137.70 | 128.78 | 52,156 |
21 May 2024 | 137.70 | 138.70 | 137.10 | 138.70 | 129.72 | 41,443 |
20 May 2024 | 139.20 | 139.90 | 137.90 | 138.00 | 129.06 | 40,132 |
17 May 2024 | 139.50 | 140.40 | 138.90 | 140.40 | 131.31 | 43,413 |
16 May 2024 | 141.20 | 141.60 | 139.00 | 139.60 | 130.56 | 44,530 |
15 May 2024 | 143.70 | 144.20 | 140.60 | 141.50 | 132.34 | 36,270 |
14 May 2024 | 139.00 | 143.30 | 139.00 | 142.70 | 133.46 | 46,138 |
13 May 2024 | 135.80 | 139.30 | 135.40 | 138.70 | 129.72 | 58,717 |
10 May 2024 | 135.50 | 136.00 | 134.50 | 134.90 | 126.17 | 36,995 |
09 May 2024 | 134.30 | 135.90 | 134.20 | 135.80 | 127.01 | 20,482 |
08 May 2024 | 134.70 | 134.70 | 133.00 | 134.30 | 125.60 | 46,634 |
07 May 2024 | 135.20 | 136.40 | 134.90 | 136.10 | 127.29 | 35,719 |
06 May 2024 | 134.00 | 135.70 | 133.70 | 134.70 | 125.98 | 26,857 |
03 May 2024 | 132.40 | 134.40 | 132.20 | 133.20 | 124.58 | 25,934 |
02 May 2024 | 133.40 | 134.50 | 131.40 | 132.10 | 123.55 | 45,481 |
30 Apr 2024 | 139.00 | 139.00 | 132.50 | 132.80 | 124.20 | 85,126 |
29 Apr 2024 | 139.30 | 140.90 | 139.30 | 139.70 | 130.65 | 41,094 |
26 Apr 2024 | 138.00 | 140.40 | 138.00 | 139.30 | 130.28 | 23,570 |
25 Apr 2024 | 139.40 | 139.70 | 136.00 | 137.10 | 128.22 | 27,035 |
24 Apr 2024 | 140.70 | 140.70 | 139.00 | 139.30 | 130.28 | 24,760 |
23 Apr 2024 | 140.70 | 140.90 | 138.80 | 140.20 | 131.12 | 20,382 |
22 Apr 2024 | 141.50 | 141.50 | 138.30 | 139.80 | 130.75 | 30,111 |
19 Apr 2024 | 140.30 | 141.50 | 138.90 | 141.30 | 132.15 | 25,873 |
18 Apr 2024 | 141.70 | 142.30 | 140.10 | 141.40 | 132.24 | 23,352 |
17 Apr 2024 | 139.90 | 141.50 | 138.30 | 141.10 | 131.96 | 30,205 |
16 Apr 2024 | 143.60 | 144.30 | 141.40 | 141.70 | 132.53 | 37,118 |
15 Apr 2024 | 146.20 | 147.80 | 145.60 | 145.60 | 136.17 | 26,266 |
12 Apr 2024 | 147.60 | 148.70 | 145.50 | 146.10 | 136.64 | 24,480 |
11 Apr 2024 | 147.00 | 148.00 | 145.50 | 146.60 | 137.11 | 22,929 |
10 Apr 2024 | 149.80 | 150.70 | 146.40 | 147.00 | 137.48 | 32,803 |
09 Apr 2024 | 149.00 | 149.50 | 147.60 | 147.60 | 138.04 | 27,962 |
08 Apr 2024 | 149.10 | 151.10 | 148.60 | 148.80 | 139.17 | 26,841 |
05 Apr 2024 | 148.60 | 150.70 | 147.60 | 148.70 | 139.07 | 51,595 |
04 Apr 2024 | 147.20 | 152.50 | 147.00 | 151.50 | 141.69 | 71,358 |
03 Apr 2024 | 144.00 | 147.40 | 143.50 | 147.30 | 137.76 | 40,717 |
02 Apr 2024 | 142.70 | 144.50 | 142.40 | 143.50 | 134.21 | 57,904 |
28 Mar 2024 | 140.70 | 142.15 | 140.35 | 141.60 | 132.43 | 49,207 |
27 Mar 2024 | 140.50 | 141.10 | 139.15 | 140.90 | 131.78 | 27,342 |
26 Mar 2024 | 139.50 | 140.85 | 138.45 | 140.35 | 131.26 | 37,782 |
25 Mar 2024 | 137.60 | 139.65 | 137.50 | 139.55 | 130.51 | 24,330 |
22 Mar 2024 | 136.10 | 138.00 | 135.00 | 137.60 | 128.69 | 43,880 |
21 Mar 2024 | 138.75 | 140.00 | 137.20 | 137.40 | 128.50 | 25,099 |
20 Mar 2024 | 137.55 | 138.00 | 136.20 | 137.65 | 128.74 | 26,598 |
19 Mar 2024 | 135.80 | 138.35 | 135.20 | 138.20 | 129.25 | 45,678 |
18 Mar 2024 | 132.15 | 136.40 | 132.15 | 136.25 | 127.43 | 95,483 |
15 Mar 2024 | 130.70 | 133.70 | 130.70 | 131.90 | 123.36 | 83,158 |
14 Mar 2024 | 132.80 | 133.30 | 130.10 | 130.80 | 122.33 | 74,135 |
13 Mar 2024 | 140.00 | 140.20 | 132.20 | 132.20 | 123.64 | 81,908 |
12 Mar 2024 | 135.30 | 138.65 | 133.30 | 138.35 | 129.39 | 42,658 |
11 Mar 2024 | 133.75 | 135.10 | 133.10 | 135.10 | 126.35 | 37,146 |
08 Mar 2024 | 134.05 | 135.80 | 133.40 | 134.30 | 125.60 | 32,388 |
07 Mar 2024 | 134.90 | 135.40 | 133.20 | 134.90 | 126.17 | 38,560 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |