Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 106.22 | 106.86 | 105.09 | 106.00 | 106.00 | 1,366,900 |
27 Jun 2024 | 105.98 | 107.35 | 105.05 | 106.69 | 106.69 | 583,900 |
26 Jun 2024 | 103.36 | 106.25 | 102.79 | 105.98 | 105.98 | 737,400 |
25 Jun 2024 | 104.54 | 104.86 | 103.51 | 103.89 | 103.89 | 780,300 |
24 Jun 2024 | 106.01 | 106.98 | 104.28 | 104.40 | 104.40 | 563,100 |
21 Jun 2024 | 105.72 | 105.96 | 104.66 | 105.72 | 105.72 | 1,050,700 |
20 Jun 2024 | 103.86 | 105.91 | 103.29 | 105.86 | 105.86 | 631,000 |
18 Jun 2024 | 104.01 | 106.06 | 103.19 | 105.08 | 105.08 | 593,800 |
17 Jun 2024 | 104.37 | 105.06 | 103.64 | 104.00 | 104.00 | 822,800 |
14 Jun 2024 | 101.03 | 104.63 | 101.03 | 104.31 | 104.31 | 755,900 |
13 Jun 2024 | 103.31 | 104.41 | 101.16 | 101.47 | 101.47 | 794,300 |
12 Jun 2024 | 105.40 | 105.50 | 103.07 | 103.54 | 103.54 | 615,600 |
11 Jun 2024 | 104.07 | 105.48 | 103.93 | 104.89 | 104.89 | 839,300 |
10 Jun 2024 | 105.27 | 107.77 | 104.45 | 104.75 | 104.75 | 932,700 |
07 Jun 2024 | 105.70 | 106.71 | 105.08 | 105.31 | 105.31 | 840,000 |
06 Jun 2024 | 107.50 | 107.53 | 105.53 | 106.18 | 106.18 | 929,400 |
05 Jun 2024 | 107.79 | 108.17 | 106.01 | 107.21 | 107.21 | 674,900 |
04 Jun 2024 | 106.99 | 108.29 | 106.54 | 107.94 | 107.94 | 662,900 |
03 Jun 2024 | 109.55 | 109.55 | 105.95 | 107.09 | 107.09 | 1,031,100 |
03 Jun 2024 | 0.1 Dividend | |||||
31 May 2024 | 109.29 | 109.68 | 107.18 | 109.01 | 108.91 | 1,357,100 |
30 May 2024 | 108.31 | 110.62 | 107.50 | 108.47 | 108.37 | 814,600 |
29 May 2024 | 109.95 | 110.16 | 108.36 | 108.48 | 108.38 | 967,100 |
28 May 2024 | 112.25 | 112.94 | 110.30 | 110.58 | 110.48 | 966,900 |
24 May 2024 | 110.80 | 112.90 | 110.54 | 112.25 | 112.15 | 586,400 |
23 May 2024 | 110.76 | 111.43 | 110.29 | 110.69 | 110.59 | 711,200 |
22 May 2024 | 111.32 | 111.86 | 110.54 | 110.60 | 110.50 | 615,300 |
21 May 2024 | 110.69 | 111.66 | 110.33 | 111.29 | 111.19 | 826,100 |
20 May 2024 | 112.71 | 113.05 | 110.75 | 110.82 | 110.72 | 992,400 |
17 May 2024 | 113.00 | 113.07 | 111.58 | 112.81 | 112.71 | 775,400 |
16 May 2024 | 112.64 | 113.22 | 111.88 | 112.39 | 112.29 | 918,100 |
15 May 2024 | 111.95 | 113.50 | 111.65 | 112.66 | 112.56 | 1,013,000 |
14 May 2024 | 109.25 | 111.35 | 108.17 | 111.25 | 111.15 | 728,200 |
13 May 2024 | 110.86 | 111.84 | 109.67 | 109.75 | 109.65 | 722,900 |
10 May 2024 | 113.00 | 114.07 | 110.36 | 110.41 | 110.31 | 970,000 |
09 May 2024 | 111.43 | 113.37 | 111.43 | 113.32 | 113.22 | 1,108,900 |
08 May 2024 | 110.25 | 111.68 | 109.39 | 111.30 | 111.20 | 964,200 |
07 May 2024 | 110.00 | 111.50 | 109.41 | 110.38 | 110.28 | 1,425,200 |
06 May 2024 | 105.15 | 109.35 | 105.15 | 109.25 | 109.15 | 1,274,800 |
03 May 2024 | 105.68 | 105.68 | 102.22 | 104.54 | 104.44 | 1,074,000 |
02 May 2024 | 104.83 | 105.85 | 103.37 | 105.50 | 105.40 | 856,000 |
01 May 2024 | 101.26 | 104.88 | 101.05 | 103.89 | 103.79 | 1,420,500 |
30 Apr 2024 | 102.15 | 102.59 | 100.38 | 101.71 | 101.62 | 919,600 |
29 Apr 2024 | 102.05 | 102.34 | 100.74 | 101.50 | 101.41 | 1,055,700 |
26 Apr 2024 | 103.12 | 103.12 | 100.88 | 101.84 | 101.75 | 582,900 |
25 Apr 2024 | 102.12 | 106.14 | 101.19 | 102.15 | 102.06 | 1,205,600 |
24 Apr 2024 | 101.84 | 103.20 | 101.20 | 102.96 | 102.87 | 1,269,500 |
23 Apr 2024 | 101.92 | 102.33 | 100.54 | 101.83 | 101.74 | 786,000 |
22 Apr 2024 | 101.36 | 102.48 | 100.89 | 101.62 | 101.53 | 511,900 |
19 Apr 2024 | 101.03 | 101.54 | 100.72 | 101.05 | 100.96 | 544,000 |
18 Apr 2024 | 101.26 | 101.63 | 99.94 | 101.00 | 100.91 | 451,200 |
17 Apr 2024 | 100.82 | 100.97 | 98.94 | 100.31 | 100.22 | 590,600 |
16 Apr 2024 | 100.04 | 101.11 | 99.10 | 100.65 | 100.56 | 642,300 |
15 Apr 2024 | 102.84 | 103.19 | 98.93 | 99.75 | 99.66 | 902,400 |
12 Apr 2024 | 102.78 | 102.92 | 101.47 | 102.13 | 102.04 | 788,500 |
11 Apr 2024 | 103.28 | 103.55 | 102.31 | 103.01 | 102.92 | 508,700 |
10 Apr 2024 | 102.28 | 104.03 | 102.27 | 103.18 | 103.09 | 666,300 |
09 Apr 2024 | 102.66 | 103.58 | 101.92 | 103.03 | 102.94 | 1,047,900 |
08 Apr 2024 | 104.71 | 104.71 | 100.82 | 102.02 | 101.93 | 1,022,700 |
05 Apr 2024 | 100.67 | 102.45 | 100.05 | 102.40 | 102.31 | 897,000 |
04 Apr 2024 | 101.39 | 102.14 | 100.05 | 100.10 | 100.01 | 1,007,000 |
03 Apr 2024 | 101.01 | 101.56 | 100.13 | 100.33 | 100.24 | 1,015,500 |
02 Apr 2024 | 103.43 | 103.43 | 101.15 | 101.31 | 101.22 | 812,500 |
01 Apr 2024 | 104.20 | 104.93 | 102.42 | 103.54 | 103.45 | 907,400 |
28 Mar 2024 | 104.59 | 105.21 | 104.12 | 104.17 | 104.07 | 717,800 |
27 Mar 2024 | 107.82 | 107.86 | 103.95 | 104.40 | 104.30 | 660,300 |
26 Mar 2024 | 105.35 | 107.35 | 104.71 | 107.21 | 107.11 | 942,000 |
25 Mar 2024 | 105.45 | 105.69 | 104.27 | 104.86 | 104.76 | 558,400 |
22 Mar 2024 | 105.54 | 106.15 | 104.63 | 105.23 | 105.13 | 519,800 |
21 Mar 2024 | 104.53 | 106.09 | 104.47 | 105.63 | 105.53 | 741,500 |
20 Mar 2024 | 103.31 | 104.75 | 102.64 | 104.24 | 104.14 | 780,700 |
19 Mar 2024 | 103.35 | 104.44 | 102.69 | 103.64 | 103.54 | 962,600 |
18 Mar 2024 | 104.21 | 105.08 | 103.04 | 103.82 | 103.72 | 561,900 |
15 Mar 2024 | 104.17 | 105.13 | 103.89 | 104.19 | 104.09 | 651,200 |
14 Mar 2024 | 104.28 | 104.73 | 103.63 | 104.66 | 104.56 | 553,700 |
13 Mar 2024 | 104.05 | 105.13 | 103.58 | 104.65 | 104.55 | 500,400 |
12 Mar 2024 | 103.49 | 104.81 | 103.23 | 104.04 | 103.94 | 906,300 |
11 Mar 2024 | 103.07 | 103.47 | 101.87 | 103.18 | 103.09 | 582,400 |
08 Mar 2024 | 103.45 | 104.76 | 102.83 | 102.88 | 102.79 | 618,300 |
07 Mar 2024 | 104.80 | 105.77 | 103.47 | 103.60 | 103.50 | 592,800 |
06 Mar 2024 | 103.69 | 104.43 | 102.40 | 104.10 | 104.00 | 1,235,800 |
05 Mar 2024 | 105.00 | 106.72 | 104.25 | 104.71 | 104.61 | 620,100 |
04 Mar 2024 | 105.36 | 106.69 | 104.90 | 105.69 | 105.59 | 813,000 |
01 Mar 2024 | 105.66 | 105.74 | 102.96 | 104.81 | 104.71 | 1,351,800 |
29 Feb 2024 | 108.04 | 108.04 | 104.47 | 105.82 | 105.72 | 1,233,400 |
29 Feb 2024 | 0.1 Dividend | |||||
28 Feb 2024 | 104.97 | 106.43 | 104.60 | 105.94 | 105.74 | 593,100 |
27 Feb 2024 | 105.27 | 105.41 | 104.33 | 105.11 | 104.91 | 619,800 |
26 Feb 2024 | 105.00 | 105.87 | 104.87 | 105.21 | 105.01 | 561,100 |
23 Feb 2024 | 104.70 | 105.51 | 104.33 | 105.09 | 104.89 | 541,600 |
22 Feb 2024 | 103.59 | 105.26 | 102.96 | 104.60 | 104.41 | 1,553,900 |
21 Feb 2024 | 102.38 | 103.27 | 101.44 | 102.17 | 101.98 | 1,069,100 |
20 Feb 2024 | 101.55 | 103.31 | 101.55 | 102.50 | 102.31 | 1,008,800 |
16 Feb 2024 | 102.15 | 103.50 | 101.39 | 101.51 | 101.32 | 777,900 |
15 Feb 2024 | 102.55 | 103.02 | 101.94 | 101.99 | 101.80 | 607,500 |
14 Feb 2024 | 102.14 | 104.10 | 102.00 | 102.55 | 102.36 | 1,038,900 |
13 Feb 2024 | 99.51 | 101.86 | 98.79 | 101.49 | 101.30 | 923,300 |
12 Feb 2024 | 102.31 | 102.63 | 100.06 | 100.07 | 99.88 | 715,300 |
09 Feb 2024 | 101.50 | 102.86 | 100.83 | 102.39 | 102.20 | 800,500 |
08 Feb 2024 | 100.28 | 101.99 | 100.00 | 101.03 | 100.84 | 1,050,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |