Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jul 2024 | 112.69 | 128.03 | 112.69 | 127.16 | 127.16 | 32,713,500 |
25 Jul 2024 | 102.72 | 104.79 | 101.77 | 103.39 | 103.39 | 4,598,100 |
24 Jul 2024 | 104.56 | 105.10 | 103.08 | 103.25 | 103.25 | 3,252,000 |
23 Jul 2024 | 105.00 | 105.27 | 104.17 | 104.73 | 104.73 | 2,172,600 |
22 Jul 2024 | 104.06 | 105.04 | 102.40 | 104.97 | 104.97 | 2,686,600 |
19 Jul 2024 | 104.75 | 104.75 | 103.13 | 103.92 | 103.92 | 2,884,900 |
18 Jul 2024 | 104.22 | 105.52 | 103.44 | 104.02 | 104.02 | 3,023,800 |
17 Jul 2024 | 102.86 | 104.80 | 102.69 | 104.64 | 104.64 | 3,567,900 |
16 Jul 2024 | 100.87 | 103.69 | 100.87 | 103.31 | 103.31 | 3,609,000 |
15 Jul 2024 | 104.90 | 105.00 | 102.57 | 102.72 | 102.72 | 3,316,600 |
12 Jul 2024 | 103.79 | 105.30 | 103.69 | 104.04 | 104.04 | 3,381,000 |
11 Jul 2024 | 102.38 | 104.27 | 101.80 | 103.23 | 103.23 | 4,581,100 |
10 Jul 2024 | 99.81 | 101.83 | 98.26 | 101.67 | 101.67 | 4,519,500 |
09 Jul 2024 | 100.85 | 101.46 | 99.47 | 99.69 | 99.69 | 2,809,300 |
08 Jul 2024 | 101.51 | 102.74 | 100.62 | 101.10 | 101.10 | 2,338,700 |
05 Jul 2024 | 101.40 | 101.66 | 100.64 | 101.32 | 101.32 | 3,059,600 |
03 Jul 2024 | 101.29 | 102.15 | 100.68 | 101.62 | 101.62 | 1,230,800 |
02 Jul 2024 | 100.56 | 101.93 | 100.46 | 101.62 | 101.62 | 2,291,300 |
01 Jul 2024 | 102.86 | 103.45 | 100.21 | 100.61 | 100.61 | 2,705,600 |
28 Jun 2024 | 103.01 | 103.97 | 101.66 | 102.19 | 102.19 | 6,196,500 |
27 Jun 2024 | 101.96 | 104.04 | 101.64 | 103.17 | 103.17 | 4,338,300 |
26 Jun 2024 | 101.62 | 101.80 | 100.57 | 101.45 | 101.45 | 2,356,100 |
25 Jun 2024 | 102.88 | 103.18 | 101.29 | 102.05 | 102.05 | 5,164,200 |
24 Jun 2024 | 102.18 | 103.50 | 101.68 | 102.99 | 102.99 | 2,948,000 |
21 Jun 2024 | 101.93 | 102.44 | 100.95 | 102.39 | 102.39 | 7,866,200 |
20 Jun 2024 | 100.26 | 102.34 | 100.19 | 101.66 | 101.66 | 3,476,600 |
18 Jun 2024 | 100.07 | 101.47 | 100.06 | 100.77 | 100.77 | 3,446,200 |
17 Jun 2024 | 99.98 | 101.44 | 99.92 | 100.53 | 100.53 | 3,490,000 |
14 Jun 2024 | 100.50 | 101.42 | 99.31 | 100.90 | 100.90 | 2,685,000 |
13 Jun 2024 | 102.02 | 102.80 | 100.74 | 101.54 | 101.54 | 5,034,700 |
12 Jun 2024 | 102.62 | 103.68 | 100.76 | 101.21 | 101.21 | 3,704,600 |
11 Jun 2024 | 100.10 | 101.47 | 99.23 | 101.32 | 101.32 | 2,831,500 |
10 Jun 2024 | 100.43 | 101.84 | 100.28 | 100.66 | 100.66 | 3,507,600 |
07 Jun 2024 | 99.51 | 101.96 | 98.40 | 100.86 | 100.86 | 5,636,700 |
06 Jun 2024 | 98.80 | 99.55 | 98.16 | 98.22 | 98.22 | 2,510,000 |
05 Jun 2024 | 98.82 | 99.65 | 97.87 | 99.06 | 99.06 | 3,115,400 |
04 Jun 2024 | 99.00 | 99.40 | 97.68 | 98.61 | 98.61 | 4,988,100 |
03 Jun 2024 | 100.37 | 100.79 | 98.97 | 99.76 | 99.76 | 4,508,100 |
31 May 2024 | 98.06 | 100.25 | 97.42 | 100.14 | 100.14 | 21,754,400 |
30 May 2024 | 97.69 | 98.23 | 96.89 | 98.20 | 98.20 | 4,520,300 |
29 May 2024 | 97.80 | 97.90 | 96.76 | 97.56 | 97.56 | 4,826,600 |
28 May 2024 | 99.56 | 100.11 | 97.82 | 98.68 | 98.68 | 4,360,900 |
24 May 2024 | 99.81 | 100.52 | 99.34 | 99.67 | 99.67 | 2,602,000 |
23 May 2024 | 100.42 | 100.52 | 98.91 | 99.51 | 99.51 | 3,845,500 |
23 May 2024 | 0.7 Dividend | |||||
22 May 2024 | 102.64 | 103.11 | 100.95 | 101.49 | 100.79 | 3,807,800 |
21 May 2024 | 104.89 | 105.04 | 102.65 | 103.14 | 102.43 | 4,603,000 |
20 May 2024 | 105.22 | 106.04 | 104.63 | 105.21 | 104.48 | 3,962,700 |
17 May 2024 | 105.21 | 105.72 | 104.68 | 105.26 | 104.53 | 5,396,500 |
16 May 2024 | 101.72 | 105.22 | 101.59 | 104.86 | 104.14 | 8,384,500 |
15 May 2024 | 100.19 | 101.67 | 100.15 | 101.24 | 100.54 | 4,203,300 |
14 May 2024 | 99.93 | 101.20 | 99.80 | 100.08 | 99.39 | 2,973,100 |
13 May 2024 | 99.00 | 101.74 | 99.00 | 99.63 | 98.94 | 5,578,700 |
10 May 2024 | 98.55 | 99.66 | 98.17 | 98.93 | 98.25 | 4,157,900 |
09 May 2024 | 96.09 | 97.38 | 95.90 | 97.33 | 96.66 | 2,584,200 |
08 May 2024 | 95.39 | 96.44 | 95.01 | 96.35 | 95.69 | 3,489,900 |
07 May 2024 | 96.59 | 97.18 | 95.52 | 95.54 | 94.88 | 4,409,000 |
06 May 2024 | 97.09 | 97.75 | 96.54 | 96.59 | 95.92 | 4,329,500 |
03 May 2024 | 97.58 | 98.19 | 96.84 | 97.15 | 96.48 | 4,818,500 |
02 May 2024 | 97.96 | 98.40 | 96.65 | 96.81 | 96.14 | 6,317,100 |
01 May 2024 | 98.10 | 99.70 | 97.28 | 98.44 | 97.76 | 11,062,600 |
30 Apr 2024 | 95.73 | 97.84 | 93.78 | 96.51 | 95.84 | 16,731,900 |
29 Apr 2024 | 91.56 | 92.62 | 91.56 | 92.16 | 91.52 | 4,905,000 |
26 Apr 2024 | 91.50 | 92.19 | 91.08 | 91.83 | 91.20 | 4,520,900 |
25 Apr 2024 | 91.59 | 92.00 | 90.65 | 91.41 | 90.78 | 2,954,800 |
24 Apr 2024 | 92.59 | 93.23 | 91.42 | 92.02 | 91.39 | 3,813,400 |
23 Apr 2024 | 92.98 | 94.04 | 92.79 | 93.00 | 92.36 | 3,729,800 |
22 Apr 2024 | 92.54 | 92.71 | 91.70 | 92.62 | 91.98 | 2,992,900 |
19 Apr 2024 | 91.24 | 92.40 | 91.10 | 92.27 | 91.63 | 3,588,000 |
18 Apr 2024 | 91.40 | 92.43 | 90.87 | 91.48 | 90.85 | 3,069,400 |
17 Apr 2024 | 91.73 | 92.11 | 90.33 | 90.96 | 90.33 | 3,421,600 |
16 Apr 2024 | 90.94 | 91.33 | 90.17 | 91.05 | 90.42 | 3,037,000 |
15 Apr 2024 | 91.98 | 92.78 | 90.75 | 91.30 | 90.67 | 3,674,800 |
12 Apr 2024 | 92.76 | 92.81 | 91.15 | 91.31 | 90.68 | 3,590,100 |
11 Apr 2024 | 92.84 | 93.56 | 92.48 | 93.18 | 92.54 | 2,993,700 |
10 Apr 2024 | 91.78 | 92.71 | 90.57 | 92.63 | 91.99 | 3,494,900 |
09 Apr 2024 | 92.10 | 93.20 | 92.00 | 92.61 | 91.97 | 4,237,700 |
08 Apr 2024 | 91.20 | 92.89 | 91.20 | 91.93 | 91.30 | 3,706,700 |
05 Apr 2024 | 90.43 | 91.42 | 89.54 | 91.03 | 90.40 | 3,513,600 |
04 Apr 2024 | 94.49 | 95.67 | 90.23 | 90.54 | 89.92 | 5,864,200 |
03 Apr 2024 | 93.34 | 94.70 | 92.50 | 93.19 | 92.55 | 6,060,200 |
02 Apr 2024 | 93.10 | 94.42 | 91.90 | 92.84 | 92.20 | 8,912,000 |
01 Apr 2024 | 91.05 | 94.34 | 88.23 | 94.02 | 93.37 | 13,004,800 |
01 Apr 2024 | 1196:1000 Stock split | |||||
28 Mar 2024 | 87.47 | 88.85 | 87.45 | 88.69 | 88.08 | 5,245,776 |
27 Mar 2024 | 86.12 | 87.59 | 86.11 | 87.45 | 86.85 | 4,641,676 |
26 Mar 2024 | 87.01 | 87.52 | 85.62 | 85.81 | 85.22 | 7,279,693 |
25 Mar 2024 | 88.55 | 89.31 | 87.61 | 87.66 | 87.05 | 6,680,019 |
22 Mar 2024 | 89.97 | 90.40 | 89.26 | 89.28 | 88.67 | 5,321,243 |
21 Mar 2024 | 90.47 | 91.30 | 90.13 | 90.19 | 89.57 | 7,886,663 |
20 Mar 2024 | 87.78 | 91.22 | 87.32 | 90.39 | 89.77 | 8,390,299 |
19 Mar 2024 | 88.45 | 89.46 | 87.42 | 88.06 | 87.45 | 6,987,869 |
18 Mar 2024 | 87.40 | 88.87 | 87.31 | 87.63 | 87.02 | 6,622,491 |
15 Mar 2024 | 86.12 | 88.24 | 85.94 | 87.79 | 87.19 | 32,098,966 |
14 Mar 2024 | 86.42 | 87.41 | 85.48 | 86.22 | 85.63 | 8,282,539 |
13 Mar 2024 | 83.38 | 87.03 | 82.94 | 87.02 | 86.41 | 12,935,338 |
12 Mar 2024 | 83.78 | 84.32 | 81.23 | 82.54 | 81.97 | 16,737,302 |
11 Mar 2024 | 78.58 | 78.98 | 78.14 | 78.64 | 78.09 | 4,206,571 |
08 Mar 2024 | 78.17 | 79.21 | 77.91 | 78.51 | 77.97 | 4,925,846 |
07 Mar 2024 | 77.80 | 78.01 | 77.02 | 77.44 | 76.91 | 3,751,613 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |