Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 102.18 | 103.30 | 102.50 | 103.07 | 103.07 | 1,161 |
04 Jul 2024 | 104.00 | 102.80 | 101.70 | 101.98 | 101.98 | 3,275 |
03 Jul 2024 | 100.10 | 103.50 | 100.20 | 101.94 | 101.94 | 4,668 |
02 Jul 2024 | 98.25 | 99.00 | 97.20 | 97.92 | 97.92 | 3,424 |
01 Jul 2024 | 99.03 | 101.60 | 95.00 | 99.74 | 99.74 | 1,787 |
28 Jun 2024 | 99.25 | 99.75 | 95.60 | 97.20 | 97.20 | 3,653 |
27 Jun 2024 | 102.47 | 103.20 | 98.80 | 100.98 | 100.98 | 84,825 |
26 Jun 2024 | 103.55 | 103.70 | 101.50 | 103.20 | 103.20 | 51,917 |
25 Jun 2024 | 104.70 | 105.60 | 103.00 | 105.60 | 105.60 | 4,873 |
24 Jun 2024 | 103.65 | 105.30 | 103.40 | 104.66 | 104.66 | 3,356 |
21 Jun 2024 | 104.80 | 105.60 | 103.80 | 104.95 | 104.95 | 1,313 |
20 Jun 2024 | 103.25 | 105.20 | 103.80 | 104.48 | 104.48 | 1,750 |
19 Jun 2024 | 104.00 | 104.50 | 102.80 | 103.59 | 103.59 | 2,768 |
18 Jun 2024 | 104.90 | 105.10 | 103.20 | 103.67 | 103.67 | 1,962 |
17 Jun 2024 | 102.18 | 104.80 | 102.10 | 103.49 | 103.49 | 2,504 |
14 Jun 2024 | 108.40 | 107.80 | 100.50 | 101.71 | 101.71 | 9,079 |
13 Jun 2024 | 109.00 | 109.90 | 108.70 | 109.13 | 109.13 | 4,346 |
12 Jun 2024 | 108.60 | 110.40 | 108.10 | 110.10 | 110.10 | 47,177 |
11 Jun 2024 | 109.60 | 110.30 | 108.30 | 108.70 | 108.70 | 8,829 |
10 Jun 2024 | 108.40 | 109.30 | 107.90 | 108.45 | 108.45 | 1,283 |
07 Jun 2024 | 111.55 | 112.50 | 110.10 | 111.46 | 111.46 | 476 |
06 Jun 2024 | 110.15 | 111.90 | 110.20 | 110.50 | 110.50 | 2,837 |
05 Jun 2024 | 110.95 | 112.30 | 110.57 | 111.30 | 111.30 | 736 |
04 Jun 2024 | 114.05 | 112.30 | 110.70 | 111.83 | 111.83 | 5,670 |
03 Jun 2024 | 109.30 | 113.20 | 111.40 | 112.88 | 112.88 | 125,794 |
03 Jun 2024 | 2.62 Dividend | |||||
31 May 2024 | 113.70 | 114.20 | 112.70 | 113.10 | 110.48 | 12,806 |
30 May 2024 | 112.00 | 113.80 | 112.10 | 113.66 | 111.03 | 592 |
29 May 2024 | 113.60 | 113.40 | 112.20 | 113.19 | 110.56 | 563 |
28 May 2024 | 113.50 | 114.50 | 112.90 | 114.50 | 111.85 | 1,969 |
24 May 2024 | 111.75 | 112.70 | 111.60 | 112.25 | 109.65 | 54,167 |
23 May 2024 | 111.35 | 113.60 | 112.30 | 113.20 | 110.58 | 1,320 |
22 May 2024 | 112.80 | 112.40 | 111.00 | 111.21 | 108.63 | 1,067 |
21 May 2024 | 114.15 | 113.60 | 112.60 | 113.03 | 110.41 | 885 |
20 May 2024 | 114.65 | 114.90 | 114.40 | 114.57 | 111.92 | 672 |
17 May 2024 | 114.05 | 114.50 | 113.40 | 114.20 | 111.55 | 420 |
16 May 2024 | 115.65 | 116.20 | 114.90 | 115.54 | 112.86 | 2,694 |
15 May 2024 | 118.25 | 117.90 | 114.90 | 116.30 | 113.60 | 3,976 |
14 May 2024 | 115.75 | 118.30 | 115.10 | 115.95 | 113.27 | 3,581 |
13 May 2024 | 115.85 | 116.70 | 113.90 | 115.04 | 112.38 | 50,928 |
10 May 2024 | 116.10 | 117.70 | 116.60 | 117.39 | 114.68 | 665 |
09 May 2024 | 114.05 | 116.40 | 114.40 | 115.73 | 113.05 | 11,278 |
08 May 2024 | 114.65 | 114.70 | 113.40 | 114.10 | 111.46 | 17,424 |
07 May 2024 | 114.25 | 114.10 | 112.80 | 114.10 | 111.46 | 25,475 |
03 May 2024 | 111.25 | 112.50 | 111.00 | 112.20 | 109.60 | 2,905 |
02 May 2024 | 111.45 | 111.60 | 110.10 | 110.50 | 107.94 | 861 |
01 May 2024 | - | - | - | - | - | - |
30 Apr 2024 | 112.80 | 113.20 | 110.70 | 111.90 | 109.31 | 2,064 |
29 Apr 2024 | 114.95 | 114.50 | 111.80 | 112.66 | 110.05 | 657 |
26 Apr 2024 | 113.50 | 115.00 | 110.80 | 111.93 | 109.33 | 20,606 |
25 Apr 2024 | 112.30 | 114.00 | 111.19 | 112.20 | 109.61 | 36,632 |
24 Apr 2024 | 118.05 | 119.70 | 112.18 | 113.61 | 110.98 | 39,286 |
23 Apr 2024 | 115.75 | 117.80 | 115.30 | 117.36 | 114.64 | 25,711 |
22 Apr 2024 | 111.85 | 115.00 | 101.75 | 114.63 | 111.98 | 33,667 |
19 Apr 2024 | 109.70 | 111.59 | 108.90 | 110.33 | 107.77 | 14,285 |
18 Apr 2024 | 110.15 | 111.20 | 109.70 | 110.38 | 107.82 | 149,072 |
17 Apr 2024 | 112.30 | 111.90 | 110.50 | 110.83 | 108.27 | 44,485 |
16 Apr 2024 | 111.75 | 112.80 | 110.20 | 111.16 | 108.58 | 165,488 |
15 Apr 2024 | 113.50 | 114.30 | 112.70 | 113.70 | 111.07 | 26,398 |
12 Apr 2024 | 116.00 | 116.59 | 113.20 | 113.59 | 110.96 | 32,044 |
11 Apr 2024 | 115.75 | 115.70 | 113.00 | 113.98 | 111.34 | 29,958 |
10 Apr 2024 | 118.25 | 118.60 | 115.79 | 117.69 | 114.96 | 11,326 |
09 Apr 2024 | 118.05 | 118.10 | 116.70 | 117.66 | 114.93 | 16,668 |
08 Apr 2024 | 114.55 | 117.90 | 115.00 | 117.83 | 115.10 | 20,282 |
05 Apr 2024 | 115.35 | 117.50 | 113.90 | 114.59 | 111.94 | 15,202 |
04 Apr 2024 | 112.60 | 116.71 | 113.80 | 116.33 | 113.64 | 16,482 |
03 Apr 2024 | 114.95 | 116.80 | 114.48 | 115.19 | 112.52 | 22,503 |
02 Apr 2024 | 116.70 | 119.50 | 116.99 | 117.41 | 114.69 | 22,802 |
28 Mar 2024 | 119.25 | 120.00 | 118.58 | 118.78 | 116.03 | 14,799 |
27 Mar 2024 | 117.30 | 119.01 | 116.20 | 118.65 | 115.91 | 8,219 |
26 Mar 2024 | 116.60 | 117.20 | 115.90 | 116.04 | 113.35 | 21,511 |
25 Mar 2024 | 115.25 | 116.41 | 115.00 | 116.15 | 113.46 | 25,732 |
22 Mar 2024 | 113.00 | 115.90 | 114.30 | 115.76 | 113.08 | 14,865 |
21 Mar 2024 | 114.15 | 116.20 | 113.90 | 114.56 | 111.90 | 13,551 |
20 Mar 2024 | 114.55 | 114.97 | 111.90 | 114.85 | 112.19 | 23,535 |
19 Mar 2024 | 114.75 | 115.70 | 114.40 | 115.10 | 112.43 | 9,265 |
18 Mar 2024 | 116.70 | 117.50 | 114.90 | 115.10 | 112.43 | 14,403 |
15 Mar 2024 | 115.55 | 117.10 | 116.01 | 116.84 | 114.14 | 31,362 |
14 Mar 2024 | 116.40 | 116.90 | 113.70 | 116.00 | 113.31 | 7,323 |
13 Mar 2024 | 116.40 | 117.10 | 115.70 | 115.87 | 113.18 | 85,364 |
12 Mar 2024 | 114.85 | 116.41 | 115.00 | 116.41 | 113.71 | 3,093 |
11 Mar 2024 | 109.50 | 115.00 | 111.40 | 114.70 | 112.04 | 78,563 |
08 Mar 2024 | 114.35 | 115.50 | 112.90 | 113.78 | 111.14 | 55,375 |
07 Mar 2024 | 110.05 | 115.20 | 111.20 | 114.79 | 112.13 | 22,670 |
06 Mar 2024 | 110.35 | 112.41 | 110.60 | 111.96 | 109.37 | 39,640 |
05 Mar 2024 | 113.00 | 113.40 | 110.90 | 111.29 | 108.71 | 27,442 |
04 Mar 2024 | 111.85 | 113.60 | 111.90 | 113.04 | 110.42 | 133,689 |
01 Mar 2024 | 111.45 | 114.20 | 109.00 | 110.90 | 108.33 | 45,039 |
29 Feb 2024 | 108.10 | 110.00 | 107.70 | 109.40 | 106.87 | 71,170 |
28 Feb 2024 | 106.05 | 108.10 | 103.70 | 107.67 | 105.18 | 72,890 |
27 Feb 2024 | 108.00 | 109.20 | 105.39 | 107.15 | 104.67 | 111,131 |
26 Feb 2024 | 114.95 | 114.80 | 113.10 | 113.90 | 111.26 | 12,045 |
23 Feb 2024 | 114.55 | 115.40 | 113.80 | 114.19 | 111.54 | 10,205 |
22 Feb 2024 | 114.85 | 115.70 | 113.20 | 114.80 | 112.14 | 21,011 |
21 Feb 2024 | 112.60 | 112.70 | 111.70 | 112.25 | 109.65 | 8,863 |
20 Feb 2024 | 110.95 | 112.40 | 111.50 | 112.20 | 109.60 | 6,276 |
19 Feb 2024 | 110.05 | 113.90 | 111.20 | 112.16 | 109.57 | 11,401 |
16 Feb 2024 | 111.75 | 114.30 | 111.60 | 113.43 | 110.80 | 17,515 |
15 Feb 2024 | 111.25 | 111.70 | 110.92 | 111.21 | 108.63 | 4,724 |
14 Feb 2024 | 110.05 | 111.40 | 110.80 | 110.98 | 108.41 | 9,283 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |