Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 104.60 | 104.80 | 103.20 | 103.20 | 103.20 | 20,680 |
13 Jun 2024 | 106.00 | 106.00 | 104.60 | 104.80 | 104.80 | 20,539 |
12 Jun 2024 | 106.20 | 106.60 | 105.60 | 106.00 | 106.00 | 17,370 |
11 Jun 2024 | 106.40 | 107.00 | 105.60 | 106.20 | 106.20 | 10,780 |
10 Jun 2024 | 107.60 | 108.20 | 106.40 | 106.40 | 106.40 | 15,950 |
07 Jun 2024 | 108.00 | 109.60 | 107.80 | 108.40 | 108.40 | 30,267 |
05 Jun 2024 | 110.20 | 110.80 | 108.00 | 108.60 | 108.60 | 23,777 |
04 Jun 2024 | 110.40 | 111.00 | 109.20 | 109.60 | 109.60 | 22,173 |
03 Jun 2024 | 112.60 | 113.00 | 110.40 | 110.40 | 110.40 | 26,555 |
31 May 2024 | 109.20 | 112.60 | 108.40 | 112.40 | 112.40 | 42,382 |
30 May 2024 | 110.80 | 110.80 | 108.80 | 109.20 | 109.20 | 25,836 |
29 May 2024 | 112.20 | 112.40 | 110.60 | 111.00 | 111.00 | 15,159 |
28 May 2024 | 108.00 | 113.60 | 107.40 | 111.40 | 111.40 | 87,541 |
27 May 2024 | 108.60 | 108.60 | 106.80 | 108.20 | 108.20 | 49,028 |
24 May 2024 | 109.40 | 109.40 | 107.40 | 108.60 | 108.60 | 38,135 |
23 May 2024 | 111.00 | 111.00 | 108.80 | 109.00 | 109.00 | 48,084 |
22 May 2024 | 111.80 | 112.60 | 110.40 | 110.80 | 110.80 | 44,554 |
22 May 2024 | 2.5 Dividend | |||||
21 May 2024 | 113.00 | 114.20 | 112.40 | 114.00 | 111.50 | 33,047 |
20 May 2024 | 114.60 | 115.00 | 112.40 | 113.20 | 110.72 | 54,178 |
17 May 2024 | 113.40 | 114.60 | 113.20 | 113.40 | 110.91 | 23,081 |
16 May 2024 | 111.20 | 113.80 | 111.00 | 113.40 | 110.91 | 76,030 |
15 May 2024 | 108.60 | 111.00 | 107.80 | 110.80 | 108.37 | 92,148 |
14 May 2024 | 109.80 | 110.60 | 108.00 | 108.60 | 106.22 | 26,289 |
13 May 2024 | 107.40 | 110.00 | 107.40 | 109.80 | 107.39 | 53,560 |
10 May 2024 | 109.80 | 109.80 | 106.00 | 107.40 | 105.04 | 168,009 |
08 May 2024 | 103.60 | 104.60 | 103.40 | 104.00 | 101.72 | 4,707,594 |
07 May 2024 | 103.20 | 103.80 | 102.80 | 102.80 | 100.55 | 25,459 |
06 May 2024 | 103.20 | 103.80 | 102.60 | 103.40 | 101.13 | 22,898 |
03 May 2024 | 102.20 | 103.40 | 102.20 | 103.20 | 100.94 | 18,797 |
02 May 2024 | 101.20 | 103.20 | 101.20 | 102.00 | 99.76 | 18,487 |
30 Apr 2024 | 104.20 | 104.20 | 101.40 | 102.20 | 99.96 | 15,459 |
29 Apr 2024 | 102.00 | 104.00 | 102.00 | 103.40 | 101.13 | 15,297 |
26 Apr 2024 | 102.00 | 103.00 | 101.60 | 102.40 | 100.15 | 22,400 |
25 Apr 2024 | 102.60 | 103.20 | 101.40 | 102.00 | 99.76 | 34,099 |
24 Apr 2024 | 104.00 | 104.00 | 100.80 | 102.40 | 100.15 | 149,474 |
23 Apr 2024 | 110.40 | 110.60 | 108.60 | 109.80 | 107.39 | 19,559 |
22 Apr 2024 | 109.20 | 110.60 | 108.00 | 110.40 | 107.98 | 9,819 |
19 Apr 2024 | 108.40 | 109.20 | 107.80 | 109.20 | 106.81 | 12,178 |
18 Apr 2024 | 108.40 | 109.00 | 108.00 | 108.80 | 106.41 | 4,882 |
17 Apr 2024 | 105.80 | 108.80 | 105.00 | 108.40 | 106.02 | 12,209 |
16 Apr 2024 | 108.40 | 109.40 | 107.40 | 107.60 | 105.24 | 13,940 |
15 Apr 2024 | 110.00 | 110.00 | 108.40 | 108.40 | 106.02 | 23,847 |
12 Apr 2024 | 112.80 | 112.80 | 110.00 | 110.20 | 107.78 | 22,643 |
11 Apr 2024 | 112.20 | 112.60 | 111.00 | 111.60 | 109.15 | 11,620 |
10 Apr 2024 | 111.60 | 113.20 | 111.60 | 112.20 | 109.74 | 16,218 |
09 Apr 2024 | 112.80 | 113.20 | 111.00 | 111.60 | 109.15 | 16,107 |
08 Apr 2024 | 111.80 | 113.40 | 111.40 | 113.00 | 110.52 | 18,941 |
05 Apr 2024 | 111.60 | 112.00 | 110.80 | 111.80 | 109.35 | 18,131 |
04 Apr 2024 | 111.20 | 112.80 | 110.80 | 112.20 | 109.74 | 20,130 |
03 Apr 2024 | 111.20 | 111.60 | 110.20 | 111.40 | 108.96 | 18,900 |
02 Apr 2024 | 110.60 | 112.00 | 110.20 | 111.20 | 108.76 | 14,502 |
28 Mar 2024 | 112.60 | 112.60 | 110.60 | 110.60 | 108.17 | 8,646 |
27 Mar 2024 | 111.60 | 113.60 | 111.20 | 112.60 | 110.13 | 14,184 |
26 Mar 2024 | 109.20 | 112.00 | 109.20 | 111.60 | 109.15 | 20,011 |
25 Mar 2024 | 109.00 | 110.20 | 109.00 | 109.00 | 106.61 | 23,040 |
22 Mar 2024 | 107.80 | 109.60 | 107.40 | 108.80 | 106.41 | 18,171 |
21 Mar 2024 | 105.40 | 108.00 | 105.00 | 107.80 | 105.44 | 38,952 |
20 Mar 2024 | 105.60 | 105.80 | 104.60 | 105.40 | 103.09 | 23,454 |
19 Mar 2024 | 103.20 | 105.40 | 102.80 | 105.20 | 102.89 | 25,356 |
18 Mar 2024 | 102.40 | 103.60 | 101.80 | 103.20 | 100.94 | 14,076 |
15 Mar 2024 | 102.20 | 103.00 | 101.80 | 102.60 | 100.35 | 35,484 |
14 Mar 2024 | 103.40 | 104.00 | 102.20 | 102.20 | 99.96 | 75,714 |
13 Mar 2024 | 103.40 | 104.00 | 103.00 | 103.20 | 100.94 | 8,614 |
12 Mar 2024 | 102.20 | 104.40 | 102.20 | 103.40 | 101.13 | 24,095 |
11 Mar 2024 | 102.40 | 103.20 | 101.80 | 102.60 | 100.35 | 20,377 |
08 Mar 2024 | 102.80 | 103.00 | 101.20 | 102.40 | 100.15 | 28,113 |
07 Mar 2024 | 101.60 | 103.00 | 101.60 | 102.40 | 100.15 | 20,462 |
06 Mar 2024 | 102.60 | 103.00 | 101.20 | 102.60 | 100.35 | 21,796 |
05 Mar 2024 | 102.60 | 103.00 | 102.40 | 102.60 | 100.35 | 9,426 |
04 Mar 2024 | 102.60 | 103.20 | 101.00 | 103.00 | 100.74 | 29,410 |
01 Mar 2024 | 104.00 | 104.20 | 102.00 | 102.60 | 100.35 | 43,008 |
29 Feb 2024 | 103.80 | 104.00 | 102.80 | 104.00 | 101.72 | 11,909 |
28 Feb 2024 | 103.40 | 104.00 | 103.00 | 103.80 | 101.52 | 12,442 |
27 Feb 2024 | 103.20 | 103.80 | 102.80 | 103.60 | 101.33 | 18,758 |
26 Feb 2024 | 103.80 | 104.00 | 102.80 | 103.60 | 101.33 | 17,461 |
23 Feb 2024 | 103.60 | 104.20 | 102.60 | 104.20 | 101.91 | 35,355 |
22 Feb 2024 | 103.80 | 104.00 | 103.20 | 103.60 | 101.33 | 13,536 |
21 Feb 2024 | 104.40 | 105.00 | 103.00 | 103.80 | 101.52 | 22,507 |
20 Feb 2024 | 104.60 | 105.00 | 103.60 | 104.40 | 102.11 | 16,946 |
19 Feb 2024 | 103.80 | 104.80 | 102.80 | 104.60 | 102.31 | 27,132 |
16 Feb 2024 | 103.20 | 104.00 | 103.00 | 104.00 | 101.72 | 26,174 |
15 Feb 2024 | 103.40 | 103.80 | 102.00 | 102.80 | 100.55 | 47,998 |
14 Feb 2024 | 102.80 | 104.00 | 102.80 | 103.40 | 101.13 | 49,069 |
13 Feb 2024 | 103.20 | 103.60 | 102.20 | 102.40 | 100.15 | 43,067 |
12 Feb 2024 | 102.40 | 104.20 | 100.80 | 103.80 | 101.52 | 187,307 |
09 Feb 2024 | 105.00 | 105.00 | 99.60 | 102.80 | 100.55 | 197,048 |
08 Feb 2024 | 107.00 | 108.60 | 107.00 | 108.40 | 106.02 | 46,967 |
07 Feb 2024 | 107.80 | 108.80 | 105.00 | 107.00 | 104.65 | 22,269 |
06 Feb 2024 | 108.60 | 108.80 | 107.00 | 107.80 | 105.44 | 33,847 |
05 Feb 2024 | 110.00 | 110.00 | 107.80 | 107.80 | 105.44 | 32,704 |
02 Feb 2024 | 110.20 | 110.40 | 108.00 | 110.40 | 107.98 | 32,109 |
01 Feb 2024 | 109.40 | 112.00 | 109.20 | 110.20 | 107.78 | 20,781 |
31 Jan 2024 | 113.40 | 114.60 | 109.40 | 109.40 | 107.00 | 60,915 |
30 Jan 2024 | 113.20 | 113.40 | 112.80 | 113.40 | 110.91 | 10,848 |
29 Jan 2024 | 113.60 | 114.80 | 112.60 | 113.00 | 110.52 | 21,595 |
26 Jan 2024 | 112.40 | 113.80 | 111.40 | 113.00 | 110.52 | 22,049 |
25 Jan 2024 | 113.00 | 113.80 | 110.20 | 112.20 | 109.74 | 26,339 |
24 Jan 2024 | 112.40 | 113.80 | 111.00 | 113.40 | 110.91 | 29,405 |
23 Jan 2024 | 111.00 | 112.60 | 110.80 | 112.40 | 109.94 | 20,747 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |