Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 112.00 | 114.18 | 112.00 | 113.63 | 113.63 | 1,405,500 |
25 Jul 2024 | 112.57 | 113.64 | 110.70 | 111.42 | 111.42 | 1,420,100 |
24 Jul 2024 | 111.22 | 112.06 | 110.42 | 111.86 | 111.86 | 1,104,700 |
23 Jul 2024 | 110.86 | 110.96 | 110.15 | 110.35 | 110.35 | 682,200 |
22 Jul 2024 | 110.23 | 111.50 | 110.08 | 111.02 | 111.02 | 817,300 |
19 Jul 2024 | 111.40 | 111.40 | 110.02 | 110.48 | 110.48 | 1,012,200 |
18 Jul 2024 | 110.02 | 112.22 | 110.02 | 110.73 | 110.73 | 972,900 |
17 Jul 2024 | 108.91 | 111.14 | 108.45 | 110.64 | 110.64 | 1,346,800 |
16 Jul 2024 | 107.80 | 108.90 | 107.57 | 108.47 | 108.47 | 1,331,800 |
15 Jul 2024 | 108.57 | 108.60 | 106.78 | 106.83 | 106.83 | 1,344,000 |
12 Jul 2024 | 108.95 | 109.86 | 108.61 | 109.17 | 109.17 | 1,042,700 |
11 Jul 2024 | 106.47 | 108.75 | 106.27 | 108.49 | 108.49 | 1,385,900 |
10 Jul 2024 | 105.58 | 105.93 | 104.91 | 105.92 | 105.92 | 1,292,000 |
09 Jul 2024 | 104.57 | 105.59 | 104.13 | 104.95 | 104.95 | 1,361,900 |
08 Jul 2024 | 105.29 | 105.64 | 104.31 | 104.75 | 104.75 | 1,869,000 |
05 Jul 2024 | 105.44 | 106.00 | 104.94 | 105.37 | 105.37 | 2,579,100 |
03 Jul 2024 | 105.97 | 107.33 | 105.50 | 105.55 | 105.55 | 1,124,200 |
02 Jul 2024 | 105.85 | 106.52 | 105.69 | 105.89 | 105.89 | 1,530,200 |
01 Jul 2024 | 107.45 | 107.72 | 105.56 | 105.74 | 105.74 | 1,045,500 |
28 Jun 2024 | 107.19 | 107.33 | 106.45 | 107.00 | 107.00 | 2,553,300 |
27 Jun 2024 | 106.45 | 106.80 | 105.92 | 106.76 | 106.76 | 947,000 |
26 Jun 2024 | 106.17 | 106.59 | 105.35 | 106.40 | 106.40 | 935,600 |
25 Jun 2024 | 107.60 | 107.64 | 105.72 | 106.65 | 106.65 | 1,823,300 |
24 Jun 2024 | 106.00 | 108.36 | 105.99 | 107.73 | 107.73 | 1,365,500 |
21 Jun 2024 | 106.19 | 107.40 | 105.59 | 105.81 | 105.81 | 2,571,800 |
20 Jun 2024 | 106.00 | 107.05 | 105.85 | 106.29 | 106.29 | 1,747,000 |
18 Jun 2024 | 106.18 | 106.98 | 105.58 | 106.05 | 106.05 | 1,500,200 |
17 Jun 2024 | 106.18 | 107.20 | 105.64 | 106.37 | 106.37 | 1,588,100 |
14 Jun 2024 | 106.51 | 107.33 | 106.13 | 107.02 | 107.02 | 1,526,400 |
13 Jun 2024 | 107.49 | 107.62 | 105.63 | 107.10 | 107.10 | 1,864,600 |
12 Jun 2024 | 108.90 | 109.10 | 106.66 | 107.36 | 107.36 | 2,184,000 |
11 Jun 2024 | 107.27 | 108.65 | 106.68 | 108.16 | 108.16 | 2,132,400 |
10 Jun 2024 | 108.22 | 108.41 | 107.20 | 108.06 | 108.06 | 2,090,900 |
07 Jun 2024 | 109.00 | 109.91 | 108.35 | 108.47 | 108.47 | 1,947,100 |
06 Jun 2024 | 110.50 | 111.67 | 109.53 | 109.85 | 109.85 | 2,111,500 |
05 Jun 2024 | 111.75 | 111.75 | 110.04 | 110.88 | 110.88 | 1,895,900 |
04 Jun 2024 | 111.39 | 112.19 | 110.48 | 111.59 | 111.59 | 1,231,600 |
03 Jun 2024 | 112.03 | 112.49 | 111.23 | 111.78 | 111.78 | 1,655,400 |
31 May 2024 | 109.01 | 112.68 | 108.19 | 112.49 | 112.49 | 3,106,400 |
30 May 2024 | 107.05 | 108.00 | 106.27 | 107.78 | 107.78 | 2,474,200 |
29 May 2024 | 106.73 | 107.25 | 106.32 | 106.71 | 106.71 | 1,534,700 |
28 May 2024 | 108.86 | 109.83 | 107.47 | 107.53 | 107.53 | 2,092,800 |
24 May 2024 | 109.61 | 110.04 | 109.04 | 109.14 | 109.14 | 1,285,100 |
23 May 2024 | 112.13 | 112.13 | 109.34 | 109.40 | 109.40 | 1,628,100 |
22 May 2024 | 113.84 | 113.92 | 112.46 | 112.70 | 112.70 | 1,635,300 |
21 May 2024 | 113.13 | 114.28 | 112.55 | 114.22 | 114.22 | 1,578,700 |
20 May 2024 | 113.44 | 113.47 | 112.63 | 112.80 | 112.80 | 1,379,700 |
17 May 2024 | 113.44 | 113.48 | 112.60 | 113.03 | 113.03 | 2,397,300 |
16 May 2024 | 112.57 | 113.77 | 112.42 | 113.37 | 113.37 | 1,447,900 |
15 May 2024 | 112.24 | 113.07 | 111.92 | 112.59 | 112.59 | 1,408,400 |
14 May 2024 | 112.20 | 112.46 | 111.03 | 111.30 | 111.30 | 1,295,600 |
13 May 2024 | 111.99 | 112.71 | 111.54 | 111.85 | 111.85 | 1,479,300 |
10 May 2024 | 112.00 | 112.61 | 111.17 | 111.99 | 111.99 | 1,582,300 |
09 May 2024 | 110.83 | 111.53 | 110.71 | 111.48 | 111.48 | 1,590,100 |
08 May 2024 | 110.41 | 110.91 | 109.71 | 110.83 | 110.83 | 1,599,400 |
07 May 2024 | 109.72 | 110.72 | 109.38 | 110.58 | 110.58 | 2,274,200 |
06 May 2024 | 108.50 | 109.38 | 107.85 | 109.02 | 109.02 | 2,559,500 |
03 May 2024 | 108.00 | 108.26 | 106.75 | 108.08 | 108.08 | 1,720,500 |
02 May 2024 | 107.20 | 107.60 | 106.27 | 107.16 | 107.16 | 1,191,900 |
01 May 2024 | 105.31 | 107.88 | 105.04 | 106.98 | 106.98 | 1,232,600 |
01 May 2024 | 1.13 Dividend | |||||
30 Apr 2024 | 106.53 | 107.53 | 105.86 | 106.67 | 105.54 | 1,512,100 |
29 Apr 2024 | 107.06 | 107.78 | 106.87 | 107.17 | 106.03 | 1,332,700 |
26 Apr 2024 | 107.50 | 107.54 | 106.11 | 106.50 | 105.37 | 2,144,900 |
25 Apr 2024 | 106.57 | 107.77 | 105.78 | 107.53 | 106.39 | 1,995,700 |
24 Apr 2024 | 105.66 | 107.08 | 103.49 | 106.46 | 105.33 | 2,667,800 |
23 Apr 2024 | 107.30 | 108.45 | 106.96 | 107.18 | 106.04 | 1,521,700 |
22 Apr 2024 | 106.32 | 107.83 | 105.69 | 107.45 | 106.31 | 2,810,300 |
19 Apr 2024 | 104.65 | 107.21 | 104.25 | 106.77 | 105.64 | 2,118,800 |
18 Apr 2024 | 103.74 | 103.93 | 102.33 | 103.75 | 102.65 | 1,802,700 |
17 Apr 2024 | 101.49 | 103.37 | 101.02 | 103.19 | 102.10 | 1,663,400 |
16 Apr 2024 | 102.19 | 102.42 | 100.38 | 100.61 | 99.54 | 1,578,500 |
15 Apr 2024 | 103.61 | 103.90 | 101.81 | 102.29 | 101.21 | 1,015,300 |
12 Apr 2024 | 104.07 | 104.21 | 102.27 | 102.91 | 101.82 | 1,330,200 |
11 Apr 2024 | 105.16 | 105.16 | 103.38 | 103.83 | 102.73 | 1,061,800 |
10 Apr 2024 | 104.69 | 104.78 | 103.50 | 104.56 | 103.45 | 1,664,600 |
09 Apr 2024 | 106.25 | 106.48 | 105.52 | 106.32 | 105.19 | 1,492,200 |
08 Apr 2024 | 104.15 | 105.79 | 104.15 | 105.76 | 104.64 | 1,495,400 |
05 Apr 2024 | 103.88 | 104.81 | 103.37 | 104.23 | 103.13 | 2,044,100 |
04 Apr 2024 | 105.34 | 105.51 | 103.36 | 104.32 | 103.21 | 1,493,000 |
03 Apr 2024 | 105.31 | 105.63 | 104.20 | 104.40 | 103.29 | 1,529,800 |
02 Apr 2024 | 104.83 | 106.33 | 104.83 | 105.27 | 104.15 | 1,015,200 |
01 Apr 2024 | 105.51 | 105.62 | 104.25 | 104.74 | 103.63 | 917,700 |
28 Mar 2024 | 105.00 | 105.80 | 104.79 | 105.68 | 104.56 | 1,007,200 |
27 Mar 2024 | 102.86 | 104.91 | 102.68 | 104.88 | 103.77 | 1,669,000 |
26 Mar 2024 | 103.02 | 103.34 | 102.15 | 102.35 | 101.27 | 1,021,700 |
25 Mar 2024 | 103.35 | 103.56 | 102.76 | 103.09 | 102.00 | 1,269,500 |
22 Mar 2024 | 103.98 | 104.10 | 102.91 | 103.17 | 102.08 | 924,900 |
21 Mar 2024 | 103.22 | 104.18 | 103.05 | 103.37 | 102.27 | 1,285,800 |
20 Mar 2024 | 103.03 | 103.99 | 102.61 | 103.02 | 101.93 | 1,227,100 |
19 Mar 2024 | 102.89 | 103.60 | 102.45 | 103.24 | 102.15 | 1,327,600 |
18 Mar 2024 | 101.96 | 102.79 | 101.64 | 102.61 | 101.52 | 1,455,400 |
15 Mar 2024 | 101.85 | 103.11 | 101.61 | 101.96 | 100.88 | 2,643,800 |
14 Mar 2024 | 101.23 | 102.50 | 101.11 | 102.49 | 101.40 | 1,705,400 |
13 Mar 2024 | 103.11 | 103.89 | 102.81 | 102.99 | 101.90 | 1,017,300 |
12 Mar 2024 | 103.00 | 103.39 | 101.92 | 102.77 | 101.68 | 1,124,600 |
11 Mar 2024 | 103.13 | 104.25 | 102.85 | 103.36 | 102.27 | 1,045,600 |
08 Mar 2024 | 102.98 | 103.57 | 102.39 | 103.35 | 102.26 | 1,243,000 |
07 Mar 2024 | 103.73 | 103.97 | 102.68 | 102.84 | 101.75 | 1,471,000 |
06 Mar 2024 | 102.72 | 103.25 | 102.05 | 102.70 | 101.61 | 1,113,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |