Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 108.65 | 109.21 | 108.35 | 108.64 | 108.64 | 3,858 |
27 Jun 2024 | 107.64 | 108.74 | 107.64 | 108.44 | 108.44 | 34 |
26 Jun 2024 | 106.01 | 108.14 | 105.50 | 108.04 | 108.04 | 276 |
25 Jun 2024 | 111.47 | 111.47 | 108.40 | 108.40 | 108.40 | 165 |
24 Jun 2024 | 108.70 | 112.00 | 108.70 | 111.62 | 111.62 | 40,019 |
21 Jun 2024 | 110.35 | 111.40 | 109.15 | 109.82 | 109.82 | 336 |
20 Jun 2024 | 111.13 | 112.05 | 110.23 | 110.23 | 110.23 | 33 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 112.05 | 112.75 | 112.05 | 112.75 | 112.75 | 1,062 |
17 Jun 2024 | 111.18 | 111.18 | 111.18 | 111.18 | 111.18 | 557 |
14 Jun 2024 | 111.57 | 111.91 | 111.54 | 111.55 | 111.55 | 281 |
13 Jun 2024 | 109.92 | 110.85 | 109.17 | 110.85 | 110.85 | 425 |
12 Jun 2024 | 112.19 | 113.71 | 110.99 | 111.03 | 111.03 | 249 |
11 Jun 2024 | 112.56 | 113.30 | 111.77 | 112.78 | 112.78 | 259 |
10 Jun 2024 | 114.32 | 114.98 | 113.13 | 114.15 | 114.15 | 23,429 |
07 Jun 2024 | 115.33 | 117.42 | 114.77 | 115.20 | 115.20 | 559 |
06 Jun 2024 | 114.37 | 117.22 | 113.65 | 115.37 | 115.37 | 936 |
05 Jun 2024 | 111.71 | 111.71 | 109.78 | 110.16 | 110.16 | 298 |
04 Jun 2024 | 111.37 | 112.11 | 110.29 | 111.97 | 111.97 | 197 |
03 Jun 2024 | 111.47 | 112.54 | 111.11 | 111.61 | 111.61 | 436 |
31 May 2024 | 108.62 | 110.47 | 108.08 | 110.27 | 110.27 | 151 |
30 May 2024 | 107.42 | 108.67 | 107.42 | 108.20 | 108.20 | 309 |
29 May 2024 | 108.29 | 108.29 | 106.54 | 107.93 | 107.93 | 320 |
28 May 2024 | 109.26 | 110.32 | 108.90 | 109.54 | 109.54 | 417 |
24 May 2024 | 110.87 | 110.87 | 109.35 | 109.73 | 109.73 | 69 |
23 May 2024 | 110.61 | 111.05 | 109.93 | 110.46 | 110.46 | 496 |
22 May 2024 | 111.14 | 112.21 | 110.02 | 111.94 | 111.94 | 347 |
21 May 2024 | 114.03 | 114.46 | 112.49 | 112.49 | 112.49 | 44 |
20 May 2024 | 114.90 | 115.33 | 114.67 | 115.09 | 115.09 | 72 |
17 May 2024 | 115.55 | 116.00 | 114.45 | 115.98 | 115.98 | 157 |
16 May 2024 | 113.87 | 115.22 | 112.96 | 115.22 | 115.22 | 402 |
16 May 2024 | 1.06 Dividend | |||||
15 May 2024 | 115.60 | 116.02 | 114.89 | 115.23 | 114.17 | 252 |
14 May 2024 | 116.79 | 116.79 | 114.36 | 114.36 | 113.31 | 200 |
13 May 2024 | 115.69 | 116.89 | 115.52 | 116.35 | 115.28 | 634 |
10 May 2024 | 113.75 | 114.83 | 112.96 | 114.63 | 113.58 | 152 |
09 May 2024 | 113.56 | 113.56 | 111.95 | 112.89 | 111.85 | 236 |
08 May 2024 | 112.77 | 113.70 | 112.01 | 113.43 | 112.39 | 1,068 |
07 May 2024 | 113.62 | 113.67 | 112.60 | 112.86 | 111.82 | 648 |
03 May 2024 | 113.13 | 113.66 | 112.74 | 112.74 | 111.70 | 171 |
02 May 2024 | 114.74 | 114.74 | 113.37 | 113.98 | 112.93 | 290 |
01 May 2024 | 113.78 | 113.90 | 112.62 | 113.73 | 112.68 | 2,634 |
30 Apr 2024 | 114.80 | 114.94 | 113.91 | 114.77 | 113.71 | 384 |
29 Apr 2024 | 113.96 | 114.51 | 113.53 | 114.17 | 113.12 | 55 |
26 Apr 2024 | 114.54 | 115.95 | 113.74 | 114.84 | 113.78 | 225 |
25 Apr 2024 | 118.68 | 119.47 | 115.13 | 115.58 | 114.52 | 500 |
24 Apr 2024 | 116.82 | 118.72 | 116.19 | 118.72 | 117.63 | 1,438 |
23 Apr 2024 | 114.00 | 117.42 | 114.00 | 117.09 | 116.01 | 560 |
22 Apr 2024 | 115.26 | 117.46 | 114.71 | 117.46 | 116.38 | 735 |
19 Apr 2024 | 111.88 | 114.41 | 111.33 | 114.41 | 113.36 | 3,505 |
18 Apr 2024 | 110.75 | 110.75 | 110.16 | 110.43 | 109.41 | 195 |
17 Apr 2024 | 110.97 | 110.97 | 109.94 | 109.94 | 108.93 | 135 |
16 Apr 2024 | 110.59 | 110.92 | 109.89 | 110.24 | 109.23 | 635 |
15 Apr 2024 | 110.49 | 110.78 | 109.48 | 110.16 | 109.15 | 953 |
12 Apr 2024 | 111.71 | 112.08 | 110.59 | 110.68 | 109.66 | 229 |
11 Apr 2024 | 112.97 | 114.62 | 112.15 | 112.38 | 111.35 | 99 |
10 Apr 2024 | 114.63 | 117.16 | 113.88 | 114.04 | 112.99 | 882 |
09 Apr 2024 | 116.52 | 117.60 | 115.78 | 117.04 | 115.96 | 770 |
08 Apr 2024 | 116.97 | 117.96 | 116.63 | 116.87 | 115.79 | 22,853 |
05 Apr 2024 | 118.82 | 118.87 | 117.33 | 117.33 | 116.25 | 456 |
04 Apr 2024 | 119.70 | 121.05 | 119.45 | 119.45 | 118.35 | 237 |
03 Apr 2024 | 121.24 | 121.72 | 120.64 | 121.06 | 119.95 | 142 |
02 Apr 2024 | 123.22 | 123.85 | 123.22 | 123.71 | 122.58 | 1,355 |
28 Mar 2024 | 126.57 | 126.57 | 125.69 | 126.12 | 124.96 | 312 |
27 Mar 2024 | 124.80 | 125.55 | 123.52 | 124.98 | 123.83 | 441 |
26 Mar 2024 | 123.63 | 124.15 | 123.10 | 123.51 | 122.37 | 9,391 |
25 Mar 2024 | 125.36 | 125.36 | 122.35 | 123.81 | 122.67 | 17 |
22 Mar 2024 | 124.71 | 124.82 | 123.73 | 123.84 | 122.70 | 501 |
21 Mar 2024 | 123.48 | 123.80 | 122.57 | 123.42 | 122.28 | 1,293 |
20 Mar 2024 | 127.36 | 127.36 | 123.25 | 123.25 | 122.12 | 992 |
19 Mar 2024 | 122.63 | 124.62 | 122.63 | 124.57 | 123.42 | 88 |
18 Mar 2024 | 122.50 | 123.46 | 121.21 | 122.87 | 121.74 | 256 |
15 Mar 2024 | 122.46 | 122.59 | 121.09 | 121.14 | 120.03 | 359 |
14 Mar 2024 | 123.86 | 123.86 | 121.04 | 121.04 | 119.93 | 625 |
13 Mar 2024 | 123.37 | 124.24 | 123.06 | 123.78 | 122.64 | 56 |
12 Mar 2024 | 121.07 | 122.67 | 120.96 | 122.36 | 121.23 | 95 |
11 Mar 2024 | 120.57 | 122.12 | 119.74 | 121.75 | 120.63 | 449 |
08 Mar 2024 | 117.36 | 118.14 | 116.97 | 118.08 | 116.99 | 167 |
07 Mar 2024 | 120.43 | 121.03 | 118.44 | 118.54 | 117.45 | 1,206 |
06 Mar 2024 | 121.41 | 122.15 | 120.74 | 120.74 | 119.63 | 52,942 |
05 Mar 2024 | 125.07 | 125.07 | 119.92 | 122.05 | 120.93 | 645 |
04 Mar 2024 | 122.38 | 122.43 | 120.64 | 121.90 | 120.78 | 164 |
01 Mar 2024 | 120.71 | 123.50 | 120.10 | 122.56 | 121.43 | 549 |
29 Feb 2024 | 121.96 | 122.02 | 120.25 | 120.39 | 119.28 | 12 |
28 Feb 2024 | 125.30 | 125.65 | 120.37 | 121.56 | 120.44 | 37 |
27 Feb 2024 | 122.05 | 126.58 | 120.35 | 120.35 | 119.24 | 620 |
26 Feb 2024 | 125.97 | 126.64 | 125.17 | 125.77 | 124.61 | 19 |
23 Feb 2024 | 123.91 | 126.60 | 123.91 | 126.60 | 125.43 | 222 |
22 Feb 2024 | 122.87 | 123.80 | 122.07 | 123.80 | 122.66 | 269 |
21 Feb 2024 | 125.95 | 126.02 | 124.41 | 125.18 | 124.03 | 367 |
20 Feb 2024 | 124.69 | 126.87 | 123.82 | 125.67 | 124.51 | 6,219 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 124.41 | 124.67 | 122.62 | 124.58 | 123.43 | 96 |
15 Feb 2024 | 124.74 | 125.70 | 124.04 | 124.35 | 123.21 | 156 |
15 Feb 2024 | 1.06 Dividend | |||||
14 Feb 2024 | 127.81 | 127.81 | 124.74 | 124.79 | 122.60 | 5,748 |
13 Feb 2024 | 128.82 | 130.45 | 126.84 | 127.39 | 125.15 | 119 |
12 Feb 2024 | 126.95 | 129.61 | 126.95 | 129.61 | 127.33 | 125 |
09 Feb 2024 | 130.14 | 130.64 | 128.32 | 128.32 | 126.06 | 709 |
08 Feb 2024 | 131.95 | 132.86 | 131.08 | 131.37 | 129.06 | 273 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |