Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 114.78 | 115.55 | 113.40 | 114.60 | 114.60 | 27,891 |
24 Jun 2024 | 112.65 | 114.80 | 112.05 | 114.85 | 114.85 | 71,732 |
21 Jun 2024 | 113.88 | 114.75 | 113.00 | 113.40 | 113.40 | 66,854 |
20 Jun 2024 | 113.85 | 114.60 | 113.40 | 113.75 | 113.75 | 42,465 |
19 Jun 2024 | 115.13 | 115.15 | 112.55 | 113.55 | 113.55 | 60,113 |
18 Jun 2024 | 115.13 | 115.50 | 113.55 | 114.97 | 114.97 | 23,601 |
17 Jun 2024 | 112.35 | 114.40 | 112.40 | 113.95 | 113.95 | 29,276 |
14 Jun 2024 | 111.55 | 113.40 | 111.30 | 112.80 | 112.80 | 219,260 |
13 Jun 2024 | 112.85 | 112.85 | 110.65 | 111.35 | 111.35 | 189,620 |
12 Jun 2024 | 110.97 | 113.15 | 111.15 | 112.70 | 112.70 | 25,638 |
11 Jun 2024 | 110.13 | 111.10 | 110.00 | 110.93 | 110.93 | 24,156 |
10 Jun 2024 | 110.25 | 111.15 | 108.70 | 110.15 | 110.15 | 432,939 |
07 Jun 2024 | 109.82 | 110.00 | 108.80 | 109.78 | 109.78 | 48,657 |
06 Jun 2024 | 110.40 | 111.90 | 109.55 | 109.85 | 109.85 | 30,112 |
05 Jun 2024 | 110.70 | 112.45 | 110.20 | 110.13 | 110.13 | 145,241 |
04 Jun 2024 | 109.20 | 110.60 | 108.75 | 110.45 | 110.45 | 334,673 |
03 Jun 2024 | 109.85 | 109.85 | 107.35 | 109.35 | 109.35 | 8,387 |
31 May 2024 | 109.63 | 109.95 | 108.80 | 109.82 | 109.82 | 29,406 |
30 May 2024 | 107.72 | 109.50 | 106.85 | 109.05 | 109.05 | 71,781 |
29 May 2024 | 106.78 | 108.35 | 106.10 | 107.47 | 107.47 | 827,851 |
28 May 2024 | 109.68 | 109.60 | 105.45 | 107.20 | 107.20 | 49,229 |
24 May 2024 | 105.18 | 105.75 | 104.75 | 105.00 | 105.00 | 7,924 |
23 May 2024 | 105.57 | 106.45 | 104.25 | 104.80 | 104.80 | 96,018 |
22 May 2024 | 103.78 | 105.80 | 103.90 | 105.47 | 105.47 | 170,330 |
21 May 2024 | 102.80 | 103.80 | 102.25 | 103.53 | 103.53 | 9,397 |
20 May 2024 | 102.65 | 103.45 | 101.75 | 102.97 | 102.97 | 672,294 |
17 May 2024 | 101.18 | 102.40 | 101.00 | 102.10 | 102.10 | 275,229 |
16 May 2024 | 101.15 | 102.55 | 100.55 | 100.60 | 100.60 | 313,014 |
16 May 2024 | 1.1 Dividend | |||||
15 May 2024 | 102.18 | 102.35 | 101.15 | 102.35 | 101.25 | 407,900 |
14 May 2024 | 102.13 | 102.40 | 101.35 | 101.88 | 100.78 | 39,118 |
13 May 2024 | 102.00 | 102.80 | 100.85 | 102.47 | 101.37 | 345,373 |
10 May 2024 | 102.32 | 104.20 | 101.40 | 101.55 | 100.46 | 294,341 |
09 May 2024 | 103.50 | 104.25 | 103.30 | 103.75 | 102.63 | 3,958 |
08 May 2024 | 103.55 | 104.10 | 103.40 | 103.65 | 102.54 | 113,842 |
07 May 2024 | 102.10 | 103.60 | 100.50 | 103.47 | 102.36 | 1,018,198 |
03 May 2024 | 100.80 | 101.90 | 100.35 | 101.05 | 99.96 | 3,259 |
02 May 2024 | 100.35 | 100.44 | 100.44 | 100.43 | 99.35 | 707,985 |
01 May 2024 | 100.67 | 100.67 | 100.67 | 100.25 | 99.17 | 5,134 |
30 Apr 2024 | 100.53 | 101.40 | 100.10 | 100.25 | 99.17 | 368,698 |
29 Apr 2024 | 100.28 | 101.40 | 100.05 | 100.35 | 99.27 | 2,678 |
26 Apr 2024 | 100.21 | 101.95 | 98.92 | 100.03 | 98.95 | 503,075 |
25 Apr 2024 | 99.79 | 102.00 | 97.86 | 100.03 | 98.95 | 632,046 |
24 Apr 2024 | 103.78 | 104.30 | 103.15 | 104.15 | 103.03 | 177,989 |
23 Apr 2024 | 105.20 | 106.05 | 103.85 | 104.35 | 103.23 | 321,299 |
22 Apr 2024 | 105.97 | 106.50 | 105.18 | 105.68 | 104.54 | 136,124 |
19 Apr 2024 | 102.97 | 105.70 | 102.85 | 105.40 | 104.27 | 1,077,261 |
18 Apr 2024 | 102.80 | 103.85 | 102.20 | 103.50 | 102.39 | 390,296 |
17 Apr 2024 | 102.65 | 103.20 | 101.80 | 102.40 | 101.30 | 391,747 |
16 Apr 2024 | 102.55 | 103.90 | 102.20 | 102.85 | 101.74 | 252,802 |
15 Apr 2024 | 104.70 | 105.05 | 103.40 | 103.90 | 102.78 | 495,978 |
12 Apr 2024 | 107.25 | 107.55 | 104.65 | 104.88 | 103.75 | 161,304 |
11 Apr 2024 | 109.82 | 110.70 | 105.75 | 106.05 | 104.91 | 291,214 |
10 Apr 2024 | 107.40 | 108.45 | 106.90 | 107.57 | 106.42 | 188,427 |
09 Apr 2024 | 107.38 | 107.68 | 105.95 | 106.30 | 105.16 | 193,179 |
08 Apr 2024 | 107.47 | 107.90 | 106.35 | 107.10 | 105.95 | 129,188 |
05 Apr 2024 | 107.53 | 108.00 | 107.15 | 107.78 | 106.62 | 246,570 |
04 Apr 2024 | 110.53 | 110.55 | 107.40 | 108.93 | 107.75 | 172,241 |
03 Apr 2024 | 109.95 | 111.55 | 109.90 | 110.30 | 109.11 | 295,229 |
02 Apr 2024 | 111.05 | 111.20 | 109.79 | 110.10 | 108.92 | 140,811 |
28 Mar 2024 | 110.40 | 111.30 | 108.95 | 111.43 | 110.23 | 61,799 |
27 Mar 2024 | 110.50 | 111.30 | 108.98 | 109.65 | 108.47 | 291,090 |
26 Mar 2024 | 110.43 | 111.10 | 109.60 | 110.28 | 109.09 | 193,270 |
25 Mar 2024 | 111.47 | 113.22 | 110.00 | 112.25 | 111.04 | 242,133 |
22 Mar 2024 | 110.43 | 110.75 | 109.80 | 110.55 | 109.36 | 38,943 |
21 Mar 2024 | 109.88 | 110.45 | 109.70 | 109.78 | 108.60 | 34,254 |
20 Mar 2024 | 108.65 | 110.30 | 108.40 | 109.95 | 108.77 | 80,497 |
19 Mar 2024 | 109.07 | 109.55 | 105.50 | 108.60 | 107.43 | 153,985 |
18 Mar 2024 | 107.80 | 109.60 | 107.60 | 108.70 | 107.53 | 405,832 |
15 Mar 2024 | 107.07 | 108.00 | 106.30 | 107.65 | 106.49 | 169,184 |
14 Mar 2024 | 106.45 | 107.20 | 105.60 | 106.95 | 105.80 | 66,949 |
13 Mar 2024 | 106.13 | 107.10 | 105.25 | 106.03 | 104.89 | 95,469 |
12 Mar 2024 | 106.95 | 107.95 | 105.30 | 106.20 | 105.06 | 217,082 |
11 Mar 2024 | 107.20 | 108.50 | 106.40 | 107.15 | 106.00 | 125,784 |
08 Mar 2024 | 105.75 | 107.87 | 105.65 | 107.40 | 106.25 | 255,397 |
07 Mar 2024 | 103.35 | 106.05 | 102.25 | 106.07 | 104.93 | 321,267 |
06 Mar 2024 | 98.82 | 104.05 | 95.96 | 102.75 | 101.65 | 615,119 |
05 Mar 2024 | 96.11 | 97.02 | 95.46 | 96.42 | 95.38 | 371,270 |
04 Mar 2024 | 95.96 | 96.74 | 95.66 | 96.46 | 95.42 | 161,635 |
01 Mar 2024 | 94.63 | 96.14 | 94.46 | 95.67 | 94.64 | 95,205 |
29 Feb 2024 | 95.05 | 95.74 | 91.86 | 94.53 | 93.51 | 416,817 |
28 Feb 2024 | 96.34 | 96.32 | 94.34 | 94.54 | 93.52 | 85,663 |
27 Feb 2024 | 97.66 | 97.46 | 96.28 | 96.80 | 95.76 | 30,219 |
26 Feb 2024 | 97.05 | 98.42 | 96.54 | 98.14 | 97.09 | 51,750 |
23 Feb 2024 | 97.23 | 98.10 | 96.96 | 97.31 | 96.26 | 72,276 |
22 Feb 2024 | 97.60 | 97.58 | 96.42 | 96.82 | 95.78 | 85,349 |
21 Feb 2024 | 96.74 | 99.00 | 96.26 | 96.56 | 95.52 | 41,561 |
20 Feb 2024 | 98.48 | 99.20 | 97.72 | 98.85 | 97.79 | 70,840 |
19 Feb 2024 | 97.62 | 98.56 | 97.02 | 98.41 | 97.35 | 16,502 |
16 Feb 2024 | 98.38 | 98.94 | 97.38 | 97.92 | 96.87 | 63,976 |
15 Feb 2024 | 97.92 | 99.06 | 97.38 | 98.38 | 97.32 | 77,503 |
14 Feb 2024 | 96.47 | 97.50 | 96.46 | 97.15 | 96.11 | 45,836 |
13 Feb 2024 | 96.13 | 97.10 | 95.60 | 96.49 | 95.45 | 292,234 |
12 Feb 2024 | 95.66 | 96.32 | 95.56 | 95.87 | 94.84 | 76,023 |
09 Feb 2024 | 96.46 | 96.94 | 95.30 | 95.58 | 94.55 | 124,992 |
08 Feb 2024 | 97.47 | 98.26 | 96.68 | 97.20 | 96.16 | 128,120 |
07 Feb 2024 | 97.65 | 97.96 | 96.54 | 97.04 | 96.00 | 29,663 |
06 Feb 2024 | 96.62 | 97.36 | 95.78 | 96.87 | 95.83 | 291,640 |
05 Feb 2024 | 94.84 | 96.86 | 94.34 | 96.86 | 95.82 | 135,397 |
02 Feb 2024 | 97.37 | 98.00 | 95.06 | 95.23 | 94.21 | 488,841 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |