Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 115.15 | 114.70 | 113.10 | 114.55 | 114.55 | 268 |
01 Jul 2024 | 115.15 | 115.75 | 113.90 | 114.40 | 114.40 | 34 |
28 Jun 2024 | 116.10 | 116.40 | 113.90 | 114.10 | 114.10 | 39 |
27 Jun 2024 | 115.55 | 115.95 | 114.90 | 115.05 | 115.05 | 249 |
26 Jun 2024 | 116.40 | 116.80 | 114.95 | 115.50 | 115.50 | 1,880 |
25 Jun 2024 | 114.10 | 115.55 | 113.80 | 114.80 | 114.80 | 294 |
24 Jun 2024 | 113.30 | 114.70 | 113.05 | 113.95 | 113.95 | 450 |
21 Jun 2024 | 113.35 | 114.55 | 112.75 | 113.15 | 113.15 | 650 |
20 Jun 2024 | 113.80 | 114.65 | 113.45 | 113.65 | 113.65 | 210 |
19 Jun 2024 | 115.30 | 115.30 | 112.60 | 113.55 | 113.55 | 417 |
18 Jun 2024 | 115.25 | 115.40 | 113.55 | 115.15 | 115.15 | 584 |
17 Jun 2024 | 112.35 | 114.45 | 111.85 | 113.85 | 113.85 | 807 |
14 Jun 2024 | 111.50 | 113.50 | 111.30 | 112.10 | 112.10 | 1,830 |
13 Jun 2024 | 112.85 | 113.05 | 110.55 | 111.30 | 111.30 | 220 |
12 Jun 2024 | 111.25 | 113.30 | 111.20 | 113.00 | 113.00 | 2,084 |
11 Jun 2024 | 109.85 | 111.10 | 109.85 | 110.95 | 110.95 | 1,060 |
10 Jun 2024 | 109.80 | 111.10 | 109.65 | 109.85 | 109.85 | 50 |
07 Jun 2024 | 109.55 | 109.95 | 108.85 | 109.80 | 109.80 | 270 |
06 Jun 2024 | 110.25 | 111.80 | 109.25 | 109.60 | 109.60 | 7,510 |
05 Jun 2024 | 110.70 | 112.40 | 110.15 | 110.30 | 110.30 | 806 |
04 Jun 2024 | 108.35 | 110.75 | 108.20 | 110.60 | 110.60 | 1,316 |
03 Jun 2024 | 109.95 | 109.95 | 107.40 | 108.35 | 108.35 | 656 |
31 May 2024 | 109.00 | 110.00 | 108.70 | 109.60 | 109.60 | 654 |
30 May 2024 | 107.10 | 109.60 | 106.95 | 109.00 | 109.00 | 414 |
29 May 2024 | 106.75 | 108.30 | 106.25 | 107.35 | 107.35 | 60 |
28 May 2024 | 106.45 | 109.70 | 106.45 | 106.90 | 106.90 | 10,948 |
27 May 2024 | 105.30 | 105.95 | 104.80 | 105.65 | 105.65 | 14 |
24 May 2024 | 104.90 | 105.75 | 104.65 | 104.90 | 104.90 | 298 |
23 May 2024 | 105.55 | 106.00 | 104.35 | 104.80 | 104.80 | 488 |
22 May 2024 | 103.35 | 105.85 | 103.35 | 105.30 | 105.30 | 842 |
21 May 2024 | 102.45 | 103.75 | 102.45 | 103.25 | 103.25 | 542 |
20 May 2024 | 102.00 | 103.45 | 101.95 | 102.60 | 102.60 | 102 |
17 May 2024 | 100.15 | 102.25 | 100.15 | 101.90 | 101.90 | 202 |
16 May 2024 | 100.85 | 101.40 | 100.00 | 100.00 | 100.00 | 318 |
16 May 2024 | 1.1 Dividend | |||||
15 May 2024 | 102.20 | 102.60 | 101.35 | 102.00 | 100.90 | 368 |
14 May 2024 | 101.95 | 102.45 | 101.30 | 102.20 | 101.10 | 100 |
13 May 2024 | 102.25 | 102.80 | 101.85 | 101.95 | 100.85 | 490 |
10 May 2024 | 100.90 | 102.65 | 100.65 | 101.75 | 100.65 | 214 |
09 May 2024 | 103.80 | 104.35 | 103.20 | 103.35 | 102.24 | 116 |
08 May 2024 | 102.90 | 104.05 | 102.85 | 103.90 | 102.78 | 40 |
07 May 2024 | 101.35 | 103.60 | 101.35 | 102.90 | 101.79 | 692 |
06 May 2024 | 100.80 | 101.60 | 100.60 | 101.30 | 100.21 | 140 |
03 May 2024 | 100.55 | 101.85 | 100.40 | 100.75 | 99.66 | 130 |
02 May 2024 | 100.55 | 101.15 | 99.28 | 100.40 | 99.32 | 200 |
30 Apr 2024 | 99.76 | 101.30 | 99.76 | 100.35 | 99.27 | 280 |
29 Apr 2024 | 99.84 | 101.60 | 99.78 | 100.00 | 98.92 | 12,095 |
26 Apr 2024 | 100.50 | 100.75 | 98.98 | 99.70 | 98.62 | 452 |
25 Apr 2024 | 103.55 | 103.55 | 99.38 | 100.15 | 99.07 | 895 |
24 Apr 2024 | 104.60 | 104.75 | 103.25 | 103.80 | 102.68 | 440 |
23 Apr 2024 | 105.20 | 105.45 | 103.95 | 104.40 | 103.27 | 200 |
22 Apr 2024 | 105.50 | 106.00 | 104.95 | 105.15 | 104.02 | 220 |
19 Apr 2024 | 102.85 | 105.75 | 102.70 | 105.10 | 103.97 | 394 |
18 Apr 2024 | 102.60 | 103.75 | 102.55 | 103.50 | 102.38 | 126 |
17 Apr 2024 | 102.95 | 103.30 | 102.10 | 102.30 | 101.20 | 216 |
16 Apr 2024 | 103.10 | 103.85 | 102.15 | 102.90 | 101.79 | 370 |
15 Apr 2024 | 104.65 | 105.20 | 103.30 | 103.30 | 102.19 | 922 |
12 Apr 2024 | 106.75 | 107.40 | 104.10 | 104.15 | 103.03 | 520 |
11 Apr 2024 | 108.50 | 110.70 | 106.05 | 106.65 | 105.50 | 605 |
10 Apr 2024 | 107.00 | 108.40 | 106.85 | 107.40 | 106.24 | 147 |
09 Apr 2024 | 105.95 | 107.60 | 105.95 | 106.85 | 105.70 | 110 |
08 Apr 2024 | 106.90 | 107.85 | 106.70 | 106.70 | 105.55 | 100 |
05 Apr 2024 | 107.65 | 108.00 | 107.10 | 107.40 | 106.24 | 573 |
04 Apr 2024 | 110.30 | 110.65 | 107.45 | 107.65 | 106.49 | 7,530 |
03 Apr 2024 | 109.80 | 111.50 | 109.65 | 110.30 | 109.11 | 2,240 |
02 Apr 2024 | 109.20 | 111.35 | 109.20 | 109.65 | 108.47 | 126 |
28 Mar 2024 | 109.25 | 111.45 | 109.20 | 110.70 | 109.51 | 716 |
27 Mar 2024 | 109.85 | 110.85 | 109.00 | 109.30 | 108.12 | 1,147 |
26 Mar 2024 | 111.20 | 111.20 | 109.70 | 109.75 | 108.57 | 350 |
25 Mar 2024 | 110.50 | 112.80 | 110.50 | 111.80 | 110.59 | 523 |
22 Mar 2024 | 109.70 | 110.80 | 109.40 | 110.55 | 109.36 | 207 |
21 Mar 2024 | 110.10 | 110.45 | 109.45 | 109.75 | 108.57 | 191 |
20 Mar 2024 | 108.40 | 110.35 | 108.35 | 109.75 | 108.57 | 554 |
19 Mar 2024 | 108.65 | 108.85 | 107.55 | 108.45 | 107.28 | 370 |
18 Mar 2024 | 107.60 | 109.55 | 107.50 | 108.75 | 107.58 | 1,096 |
15 Mar 2024 | 106.60 | 108.15 | 106.60 | 107.60 | 106.44 | 563 |
14 Mar 2024 | 105.95 | 107.05 | 105.05 | 106.65 | 105.50 | 249 |
13 Mar 2024 | 106.10 | 106.65 | 105.60 | 105.90 | 104.76 | 125 |
12 Mar 2024 | 107.25 | 107.35 | 105.30 | 106.10 | 104.96 | 1,406 |
11 Mar 2024 | 107.95 | 107.95 | 106.55 | 106.80 | 105.65 | 1,961 |
08 Mar 2024 | 105.15 | 107.85 | 105.00 | 107.25 | 106.09 | 919 |
07 Mar 2024 | 102.65 | 106.05 | 102.65 | 105.00 | 103.87 | 739 |
06 Mar 2024 | 96.52 | 104.00 | 96.52 | 102.65 | 101.54 | 5,812 |
05 Mar 2024 | 95.56 | 97.06 | 95.56 | 96.06 | 95.02 | 916 |
04 Mar 2024 | 95.82 | 96.76 | 95.44 | 95.80 | 94.77 | 1,425 |
01 Mar 2024 | 94.74 | 96.08 | 94.60 | 95.98 | 94.94 | 291 |
29 Feb 2024 | 94.56 | 95.76 | 91.70 | 94.56 | 93.54 | 1,797 |
28 Feb 2024 | 96.18 | 96.56 | 94.38 | 94.52 | 93.50 | 345 |
27 Feb 2024 | 97.44 | 97.70 | 96.02 | 96.22 | 95.18 | 190 |
26 Feb 2024 | 96.94 | 98.38 | 96.56 | 97.44 | 96.39 | 402 |
23 Feb 2024 | 97.08 | 98.02 | 96.84 | 96.90 | 95.86 | 735 |
22 Feb 2024 | 96.74 | 97.92 | 96.36 | 97.10 | 96.05 | 365 |
21 Feb 2024 | 95.52 | 98.10 | 95.52 | 96.94 | 95.89 | 824 |
20 Feb 2024 | 97.94 | 99.20 | 97.90 | 98.22 | 97.16 | 195 |
19 Feb 2024 | 97.84 | 98.44 | 96.92 | 98.06 | 97.00 | 888 |
16 Feb 2024 | 98.02 | 98.88 | 97.38 | 97.42 | 96.37 | 474 |
15 Feb 2024 | 97.34 | 99.08 | 97.34 | 98.02 | 96.96 | 620 |
14 Feb 2024 | 96.52 | 97.50 | 96.52 | 97.30 | 96.25 | 584 |
13 Feb 2024 | 95.68 | 97.10 | 95.58 | 96.38 | 95.34 | 1,212 |
12 Feb 2024 | 95.40 | 96.28 | 95.38 | 95.86 | 94.83 | 1,560 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |