Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 83.75 | 85.14 | 82.15 | 84.50 | 84.50 | 318,800 |
01 Jul 2024 | 93.48 | 94.80 | 86.05 | 86.10 | 86.10 | 364,900 |
28 Jun 2024 | 93.38 | 95.85 | 91.52 | 93.41 | 93.41 | 183,900 |
27 Jun 2024 | 92.75 | 93.09 | 90.61 | 92.68 | 92.68 | 94,300 |
26 Jun 2024 | 90.79 | 92.65 | 90.50 | 92.34 | 92.34 | 183,700 |
25 Jun 2024 | 99.48 | 100.06 | 89.47 | 91.98 | 91.98 | 523,500 |
25 Jun 2024 | 0.042 Dividend | |||||
24 Jun 2024 | 98.58 | 102.63 | 97.19 | 100.29 | 100.25 | 238,200 |
21 Jun 2024 | 97.09 | 99.15 | 93.33 | 98.45 | 98.41 | 166,200 |
20 Jun 2024 | 98.00 | 101.00 | 95.82 | 97.61 | 97.57 | 249,200 |
18 Jun 2024 | 102.14 | 103.67 | 98.20 | 99.29 | 99.25 | 343,300 |
17 Jun 2024 | 101.37 | 104.91 | 99.86 | 104.49 | 104.45 | 151,100 |
14 Jun 2024 | 101.70 | 102.38 | 97.28 | 102.03 | 101.99 | 346,200 |
13 Jun 2024 | 107.00 | 107.00 | 101.60 | 105.66 | 105.62 | 205,500 |
12 Jun 2024 | 106.00 | 113.14 | 104.00 | 105.23 | 105.19 | 705,700 |
11 Jun 2024 | 97.94 | 97.94 | 94.28 | 96.10 | 96.06 | 144,200 |
10 Jun 2024 | 95.00 | 100.10 | 93.98 | 99.97 | 99.93 | 120,600 |
07 Jun 2024 | 96.87 | 98.59 | 93.98 | 97.02 | 96.98 | 334,400 |
06 Jun 2024 | 105.50 | 107.00 | 102.30 | 102.82 | 102.78 | 109,600 |
05 Jun 2024 | 102.75 | 106.49 | 99.81 | 106.45 | 106.41 | 172,800 |
04 Jun 2024 | 105.24 | 106.21 | 100.45 | 101.16 | 101.12 | 178,800 |
03 Jun 2024 | 110.52 | 111.51 | 105.23 | 107.33 | 107.29 | 199,500 |
31 May 2024 | 107.50 | 110.43 | 104.74 | 110.14 | 110.09 | 235,200 |
30 May 2024 | 100.95 | 105.67 | 100.48 | 105.39 | 105.35 | 233,700 |
29 May 2024 | 99.00 | 100.50 | 97.76 | 98.60 | 98.56 | 186,600 |
28 May 2024 | 106.65 | 108.38 | 101.11 | 102.53 | 102.49 | 176,700 |
24 May 2024 | 105.43 | 106.80 | 103.69 | 106.31 | 106.27 | 143,300 |
23 May 2024 | 107.19 | 107.79 | 101.81 | 102.99 | 102.95 | 244,700 |
22 May 2024 | 113.95 | 113.95 | 105.00 | 105.93 | 105.89 | 410,900 |
21 May 2024 | 117.52 | 117.52 | 113.08 | 115.29 | 115.24 | 187,200 |
20 May 2024 | 119.77 | 121.10 | 117.56 | 117.73 | 117.68 | 110,800 |
17 May 2024 | 121.00 | 121.00 | 117.81 | 119.60 | 119.55 | 131,900 |
16 May 2024 | 129.83 | 130.05 | 119.22 | 119.55 | 119.50 | 331,200 |
15 May 2024 | 124.52 | 132.20 | 124.52 | 131.55 | 131.49 | 323,900 |
14 May 2024 | 118.39 | 119.41 | 116.17 | 118.18 | 118.13 | 107,400 |
13 May 2024 | 121.85 | 122.56 | 116.06 | 116.50 | 116.45 | 106,200 |
10 May 2024 | 120.00 | 120.92 | 118.85 | 120.05 | 120.00 | 100,900 |
09 May 2024 | 114.51 | 119.97 | 114.23 | 119.50 | 119.45 | 179,700 |
08 May 2024 | 115.86 | 117.14 | 113.62 | 114.23 | 114.18 | 157,500 |
07 May 2024 | 121.05 | 121.67 | 118.09 | 118.24 | 118.19 | 102,600 |
06 May 2024 | 120.20 | 121.93 | 118.11 | 121.45 | 121.40 | 135,400 |
03 May 2024 | 118.59 | 126.03 | 116.52 | 116.53 | 116.48 | 365,700 |
02 May 2024 | 109.29 | 111.17 | 103.71 | 110.74 | 110.69 | 146,900 |
01 May 2024 | 105.47 | 114.50 | 103.51 | 106.65 | 106.61 | 230,300 |
30 Apr 2024 | 110.48 | 112.33 | 105.91 | 106.01 | 105.97 | 108,700 |
29 Apr 2024 | 113.31 | 115.58 | 111.25 | 113.36 | 113.31 | 107,600 |
26 Apr 2024 | 109.75 | 115.05 | 108.94 | 111.79 | 111.74 | 178,600 |
25 Apr 2024 | 104.50 | 109.00 | 99.13 | 108.14 | 108.09 | 287,000 |
24 Apr 2024 | 112.53 | 116.60 | 106.65 | 109.32 | 109.27 | 220,200 |
23 Apr 2024 | 106.62 | 113.83 | 103.29 | 113.23 | 113.18 | 302,500 |
22 Apr 2024 | 104.07 | 106.75 | 101.18 | 104.68 | 104.64 | 181,900 |
19 Apr 2024 | 104.07 | 106.98 | 99.91 | 102.06 | 102.02 | 200,400 |
18 Apr 2024 | 110.35 | 111.90 | 104.00 | 104.21 | 104.17 | 276,400 |
17 Apr 2024 | 109.42 | 109.42 | 103.45 | 104.03 | 103.99 | 174,800 |
16 Apr 2024 | 108.83 | 108.83 | 102.48 | 106.40 | 106.36 | 285,100 |
15 Apr 2024 | 120.00 | 121.11 | 111.36 | 112.57 | 112.52 | 277,100 |
12 Apr 2024 | 116.88 | 118.43 | 114.75 | 118.15 | 118.10 | 174,800 |
11 Apr 2024 | 118.16 | 120.83 | 116.83 | 119.10 | 119.05 | 252,700 |
10 Apr 2024 | 121.56 | 123.00 | 115.35 | 116.02 | 115.97 | 529,800 |
09 Apr 2024 | 136.40 | 136.93 | 128.00 | 134.76 | 134.70 | 167,400 |
08 Apr 2024 | 136.28 | 136.99 | 132.01 | 133.83 | 133.77 | 97,100 |
05 Apr 2024 | 131.70 | 136.00 | 130.61 | 135.30 | 135.24 | 150,100 |
04 Apr 2024 | 140.86 | 142.54 | 129.00 | 130.23 | 130.18 | 172,500 |
03 Apr 2024 | 129.31 | 136.94 | 129.20 | 136.26 | 136.20 | 172,300 |
02 Apr 2024 | 136.94 | 136.94 | 129.07 | 132.20 | 132.14 | 336,900 |
01 Apr 2024 | 152.00 | 152.28 | 142.76 | 143.73 | 143.67 | 148,100 |
28 Mar 2024 | 147.00 | 153.40 | 146.60 | 151.48 | 151.42 | 220,400 |
27 Mar 2024 | 142.74 | 146.51 | 142.12 | 146.51 | 146.45 | 120,200 |
26 Mar 2024 | 142.59 | 144.29 | 139.66 | 140.06 | 140.00 | 82,100 |
25 Mar 2024 | 144.41 | 145.43 | 141.29 | 141.39 | 141.33 | 101,700 |
22 Mar 2024 | 146.91 | 146.91 | 142.71 | 144.39 | 144.33 | 123,000 |
21 Mar 2024 | 141.40 | 148.24 | 140.50 | 145.72 | 145.66 | 307,200 |
20 Mar 2024 | 129.70 | 138.92 | 128.53 | 137.86 | 137.80 | 242,300 |
19 Mar 2024 | 122.94 | 130.12 | 122.45 | 129.71 | 129.66 | 235,200 |
19 Mar 2024 | 0.168 Dividend | |||||
18 Mar 2024 | 126.08 | 127.68 | 121.00 | 122.81 | 122.59 | 191,000 |
15 Mar 2024 | 118.66 | 125.87 | 118.65 | 123.88 | 123.66 | 192,500 |
14 Mar 2024 | 131.02 | 134.16 | 118.45 | 121.47 | 121.25 | 394,200 |
13 Mar 2024 | 132.11 | 137.31 | 132.11 | 134.40 | 134.16 | 270,700 |
12 Mar 2024 | 128.19 | 133.05 | 124.79 | 131.52 | 131.29 | 143,300 |
11 Mar 2024 | 129.72 | 129.91 | 123.00 | 127.38 | 127.15 | 156,600 |
08 Mar 2024 | 136.02 | 137.63 | 129.39 | 130.71 | 130.48 | 151,700 |
07 Mar 2024 | 131.56 | 137.02 | 131.22 | 133.81 | 133.57 | 176,900 |
06 Mar 2024 | 127.99 | 128.79 | 125.28 | 128.05 | 127.82 | 116,600 |
05 Mar 2024 | 128.41 | 132.55 | 123.25 | 124.65 | 124.43 | 124,100 |
04 Mar 2024 | 132.10 | 135.17 | 128.38 | 128.96 | 128.73 | 207,900 |
01 Mar 2024 | 124.18 | 130.64 | 121.52 | 130.44 | 130.21 | 202,000 |
29 Feb 2024 | 120.79 | 125.00 | 120.09 | 124.27 | 124.05 | 164,300 |
28 Feb 2024 | 116.81 | 120.50 | 116.41 | 118.64 | 118.43 | 82,000 |
27 Feb 2024 | 119.85 | 121.24 | 116.82 | 118.83 | 118.62 | 127,300 |
26 Feb 2024 | 117.84 | 119.79 | 116.88 | 117.35 | 117.14 | 125,900 |
23 Feb 2024 | 114.50 | 119.15 | 114.50 | 117.76 | 117.55 | 199,800 |
22 Feb 2024 | 112.00 | 115.24 | 111.18 | 114.14 | 113.94 | 182,800 |
21 Feb 2024 | 110.26 | 112.25 | 106.44 | 109.08 | 108.89 | 251,700 |
20 Feb 2024 | 103.50 | 107.88 | 102.45 | 107.49 | 107.30 | 145,900 |
16 Feb 2024 | 109.72 | 110.63 | 106.56 | 106.77 | 106.58 | 297,600 |
15 Feb 2024 | 113.58 | 114.47 | 110.10 | 113.46 | 113.26 | 147,100 |
14 Feb 2024 | 109.51 | 112.28 | 106.31 | 111.25 | 111.05 | 271,000 |
13 Feb 2024 | 104.84 | 108.64 | 101.10 | 105.29 | 105.10 | 507,300 |
12 Feb 2024 | 111.50 | 119.02 | 111.50 | 118.19 | 117.98 | 335,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |