Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 102.44 | 102.44 | 102.10 | 102.36 | 102.36 | 590 |
19 Jun 2024 | 100.44 | 101.52 | 100.44 | 100.86 | 100.86 | 860 |
18 Jun 2024 | 100.54 | 101.78 | 100.46 | 101.78 | 101.78 | 185 |
17 Jun 2024 | 102.10 | 102.10 | 101.70 | 101.92 | 101.92 | 183 |
14 Jun 2024 | 102.46 | 103.00 | 101.76 | 101.76 | 101.76 | 685 |
13 Jun 2024 | 102.52 | 102.84 | 102.46 | 102.46 | 102.46 | 390 |
12 Jun 2024 | 104.72 | 104.72 | 102.80 | 102.80 | 102.80 | 253 |
11 Jun 2024 | 104.84 | 105.04 | 104.84 | 105.04 | 105.04 | 50 |
10 Jun 2024 | 104.70 | 106.02 | 104.70 | 105.32 | 105.32 | 3,222 |
07 Jun 2024 | 104.58 | 104.78 | 104.40 | 104.78 | 104.78 | 124 |
06 Jun 2024 | 103.76 | 104.50 | 103.76 | 104.50 | 104.50 | 1,068 |
05 Jun 2024 | 103.22 | 103.94 | 103.04 | 103.40 | 103.40 | 503 |
04 Jun 2024 | 104.48 | 104.48 | 102.56 | 102.56 | 102.56 | 1,140 |
03 Jun 2024 | 107.88 | 108.32 | 104.76 | 104.76 | 104.76 | 765 |
31 May 2024 | 105.10 | 105.60 | 104.96 | 105.60 | 105.60 | 146 |
30 May 2024 | 105.04 | 105.04 | 105.00 | 105.00 | 105.00 | 50 |
29 May 2024 | 105.36 | 105.64 | 104.50 | 104.50 | 104.50 | 300 |
28 May 2024 | 104.18 | 105.22 | 104.18 | 105.22 | 105.22 | 143 |
27 May 2024 | 104.42 | 104.42 | 104.00 | 104.38 | 104.38 | 782 |
24 May 2024 | 104.88 | 105.92 | 104.86 | 105.18 | 105.18 | 229 |
23 May 2024 | 106.06 | 107.08 | 105.20 | 105.20 | 105.20 | 245 |
22 May 2024 | 108.00 | 108.44 | 106.28 | 106.28 | 106.28 | 116 |
21 May 2024 | 109.02 | 109.02 | 108.70 | 108.78 | 108.78 | 154 |
20 May 2024 | 110.40 | 110.40 | 109.50 | 109.50 | 109.50 | 304 |
17 May 2024 | 108.42 | 109.06 | 108.42 | 109.00 | 109.00 | 1,010 |
16 May 2024 | 109.38 | 109.38 | 108.60 | 108.60 | 108.60 | 254 |
15 May 2024 | 109.16 | 109.16 | 107.30 | 107.30 | 107.30 | 85 |
14 May 2024 | 108.52 | 108.58 | 108.28 | 108.28 | 108.28 | 300 |
14 May 2024 | 0.95 Dividend | |||||
13 May 2024 | 109.74 | 109.74 | 108.54 | 108.54 | 107.59 | 204 |
10 May 2024 | 110.48 | 110.48 | 109.30 | 109.30 | 108.34 | 1,120 |
09 May 2024 | 107.84 | 109.24 | 107.84 | 109.24 | 108.28 | 75 |
08 May 2024 | 107.96 | 108.52 | 107.42 | 107.70 | 106.76 | 579 |
07 May 2024 | 108.46 | 108.82 | 108.46 | 108.74 | 107.79 | 722 |
06 May 2024 | 107.70 | 109.26 | 107.58 | 108.98 | 108.03 | 102 |
03 May 2024 | 108.32 | 108.32 | 107.66 | 107.66 | 106.72 | 670 |
02 May 2024 | 108.50 | 108.70 | 108.46 | 108.46 | 107.51 | 94 |
30 Apr 2024 | 111.64 | 111.64 | 111.64 | 111.64 | 110.66 | - |
29 Apr 2024 | 109.74 | 111.44 | 109.28 | 111.44 | 110.46 | 2,673 |
26 Apr 2024 | 112.88 | 112.88 | 109.00 | 110.64 | 109.67 | 776 |
25 Apr 2024 | 112.52 | 113.32 | 112.46 | 112.56 | 111.57 | 1,818 |
24 Apr 2024 | 113.20 | 113.34 | 112.08 | 112.90 | 111.91 | 726 |
23 Apr 2024 | 113.02 | 113.50 | 112.22 | 112.90 | 111.91 | 484 |
22 Apr 2024 | 112.52 | 113.40 | 112.08 | 113.40 | 112.41 | 1,287 |
19 Apr 2024 | 112.50 | 112.80 | 111.20 | 112.80 | 111.81 | 520 |
18 Apr 2024 | 111.16 | 111.68 | 110.48 | 111.68 | 110.70 | 1,462 |
17 Apr 2024 | 111.20 | 111.82 | 110.36 | 111.14 | 110.17 | 406 |
16 Apr 2024 | 113.40 | 113.40 | 111.58 | 111.80 | 110.82 | 496 |
15 Apr 2024 | 114.44 | 114.44 | 112.46 | 112.46 | 111.48 | 998 |
12 Apr 2024 | 113.44 | 116.00 | 113.44 | 114.66 | 113.66 | 915 |
11 Apr 2024 | 113.50 | 114.38 | 112.58 | 113.58 | 112.59 | 1,108 |
10 Apr 2024 | 111.96 | 113.74 | 111.58 | 113.74 | 112.74 | 318 |
09 Apr 2024 | 110.74 | 111.58 | 110.74 | 111.32 | 110.35 | 129 |
08 Apr 2024 | 111.10 | 112.26 | 110.90 | 111.96 | 110.98 | 495 |
05 Apr 2024 | 110.52 | 112.62 | 110.24 | 112.22 | 111.24 | 1,602 |
04 Apr 2024 | 109.94 | 110.34 | 108.50 | 110.34 | 109.37 | 1,217 |
03 Apr 2024 | 111.00 | 111.26 | 110.02 | 111.26 | 110.29 | 897 |
02 Apr 2024 | 108.12 | 110.62 | 108.12 | 110.58 | 109.61 | 2,812 |
28 Mar 2024 | 106.06 | 107.30 | 105.86 | 107.30 | 106.36 | 727 |
27 Mar 2024 | 104.66 | 105.76 | 104.66 | 104.80 | 103.88 | 164 |
26 Mar 2024 | 105.54 | 105.86 | 104.76 | 105.12 | 104.20 | 670 |
25 Mar 2024 | 104.58 | 106.32 | 104.58 | 106.20 | 105.27 | 863 |
22 Mar 2024 | 104.58 | 105.12 | 104.34 | 104.90 | 103.98 | 502 |
21 Mar 2024 | 103.54 | 104.64 | 103.14 | 104.64 | 103.72 | 293 |
20 Mar 2024 | 104.20 | 104.26 | 103.34 | 103.34 | 102.44 | 1,537 |
19 Mar 2024 | 103.08 | 104.32 | 103.08 | 103.96 | 103.05 | 448 |
18 Mar 2024 | 102.62 | 103.34 | 102.20 | 103.34 | 102.44 | 39 |
15 Mar 2024 | 102.38 | 102.90 | 102.14 | 102.20 | 101.31 | 730 |
14 Mar 2024 | 99.95 | 102.00 | 99.95 | 102.00 | 101.11 | 1,970 |
13 Mar 2024 | 99.13 | 100.36 | 98.87 | 100.22 | 99.34 | 1,245 |
12 Mar 2024 | 100.28 | 100.28 | 99.28 | 99.28 | 98.41 | 901 |
11 Mar 2024 | 99.20 | 99.92 | 98.60 | 99.89 | 99.02 | 246 |
08 Mar 2024 | 98.32 | 98.78 | 98.28 | 98.28 | 97.42 | 373 |
07 Mar 2024 | 97.49 | 98.67 | 97.49 | 98.67 | 97.81 | 73 |
06 Mar 2024 | 97.08 | 98.28 | 97.08 | 98.09 | 97.23 | 383 |
05 Mar 2024 | 95.74 | 97.49 | 95.70 | 97.49 | 96.64 | 410 |
04 Mar 2024 | 97.93 | 97.93 | 96.12 | 96.12 | 95.28 | 529 |
01 Mar 2024 | 96.70 | 98.01 | 96.70 | 97.57 | 96.72 | 323 |
29 Feb 2024 | 96.05 | 96.41 | 96.05 | 96.41 | 95.57 | 10 |
28 Feb 2024 | 95.84 | 96.50 | 95.84 | 96.50 | 95.66 | 1,335 |
27 Feb 2024 | 95.62 | 96.42 | 95.60 | 95.93 | 95.09 | 967 |
26 Feb 2024 | 95.52 | 96.43 | 95.41 | 96.43 | 95.59 | 500 |
23 Feb 2024 | 96.29 | 96.45 | 95.97 | 95.97 | 95.13 | 274 |
22 Feb 2024 | 96.74 | 96.74 | 96.17 | 96.70 | 95.85 | 363 |
21 Feb 2024 | 94.78 | 96.93 | 94.76 | 96.93 | 96.08 | 314 |
20 Feb 2024 | 96.23 | 96.23 | 95.66 | 95.66 | 94.82 | 1,230 |
19 Feb 2024 | 96.06 | 96.59 | 95.83 | 96.59 | 95.74 | 214 |
16 Feb 2024 | 96.59 | 96.90 | 95.81 | 96.87 | 96.02 | 2,175 |
15 Feb 2024 | 93.81 | 96.06 | 93.29 | 96.06 | 95.22 | 674 |
14 Feb 2024 | 94.62 | 95.38 | 93.82 | 93.82 | 93.00 | 138 |
13 Feb 2024 | 95.23 | 95.64 | 95.02 | 95.40 | 94.57 | 1,145 |
13 Feb 2024 | 0.95 Dividend | |||||
12 Feb 2024 | 94.59 | 95.20 | 93.43 | 95.20 | 93.43 | 3,093 |
09 Feb 2024 | 96.23 | 96.78 | 94.48 | 94.59 | 92.83 | 706 |
08 Feb 2024 | 94.99 | 95.89 | 94.36 | 95.89 | 94.10 | 480 |
07 Feb 2024 | 95.39 | 95.39 | 94.44 | 94.44 | 92.68 | 835 |
06 Feb 2024 | 94.28 | 95.23 | 94.28 | 95.23 | 93.45 | 1,925 |
05 Feb 2024 | 94.47 | 95.00 | 94.25 | 95.00 | 93.23 | 536 |
02 Feb 2024 | 94.54 | 95.05 | 94.54 | 95.05 | 93.28 | 7 |
01 Feb 2024 | 95.25 | 95.94 | 94.00 | 94.09 | 92.34 | 1,226 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |