Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | 10 |
04 Jul 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
03 Jul 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
02 Jul 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
01 Jul 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
28 Jun 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
27 Jun 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
26 Jun 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
25 Jun 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
24 Jun 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
21 Jun 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
20 Jun 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
19 Jun 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | - |
18 Jun 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | - |
17 Jun 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
14 Jun 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
13 Jun 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
12 Jun 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
11 Jun 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
10 Jun 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
07 Jun 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
06 Jun 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
05 Jun 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
04 Jun 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
03 Jun 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
31 May 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
30 May 2024 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
29 May 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
28 May 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
27 May 2024 | 106.90 | 107.55 | 106.90 | 107.55 | 107.55 | 10 |
24 May 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
23 May 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
22 May 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
21 May 2024 | 109.05 | 110.45 | 109.05 | 110.45 | 110.45 | 15 |
20 May 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
17 May 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
16 May 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
15 May 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
14 May 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
13 May 2024 | 107.25 | 108.05 | 107.25 | 108.05 | 108.05 | 5 |
10 May 2024 | 107.40 | 108.45 | 107.40 | 108.45 | 108.45 | 40 |
09 May 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
08 May 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
07 May 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
06 May 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
03 May 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | - |
02 May 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
30 Apr 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
29 Apr 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
26 Apr 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
25 Apr 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
24 Apr 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
23 Apr 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
22 Apr 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
19 Apr 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
18 Apr 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
17 Apr 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
16 Apr 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
15 Apr 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
12 Apr 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
11 Apr 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
10 Apr 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
09 Apr 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
08 Apr 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
05 Apr 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
04 Apr 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
03 Apr 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
02 Apr 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
28 Mar 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
28 Mar 2024 | 65 Dividend | |||||
27 Mar 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 50.15 | - |
26 Mar 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 50.54 | - |
25 Mar 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 50.50 | - |
22 Mar 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 51.96 | - |
21 Mar 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 52.13 | - |
20 Mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 51.17 | - |
19 Mar 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 51.87 | - |
18 Mar 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 51.89 | - |
15 Mar 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 51.50 | - |
14 Mar 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 50.59 | - |
13 Mar 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 50.76 | - |
12 Mar 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 50.65 | - |
11 Mar 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 51.76 | - |
08 Mar 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 53.02 | - |
07 Mar 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 52.68 | - |
06 Mar 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 52.13 | - |
05 Mar 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 52.70 | - |
04 Mar 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 52.44 | - |
01 Mar 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 53.00 | - |
29 Feb 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 52.04 | - |
28 Feb 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 50.45 | - |
27 Feb 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 50.52 | - |
26 Feb 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 50.91 | - |
23 Feb 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 50.45 | - |
22 Feb 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 50.30 | - |
21 Feb 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 49.17 | - |
20 Feb 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 49.47 | - |
19 Feb 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 49.41 | - |
16 Feb 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 50.04 | - |
15 Feb 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 49.24 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |