Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 111.30 | 111.30 | 109.30 | 109.30 | 109.30 | 42,534 |
25 Jun 2024 | 108.30 | 110.30 | 108.20 | 109.70 | 109.70 | 131,402 |
24 Jun 2024 | 106.60 | 109.00 | 105.80 | 108.30 | 108.30 | 93,853 |
21 Jun 2024 | 109.20 | 110.50 | 106.20 | 106.60 | 106.60 | 177,359 |
20 Jun 2024 | 105.80 | 108.70 | 105.80 | 108.50 | 108.50 | 112,351 |
19 Jun 2024 | 104.90 | 106.70 | 104.90 | 105.50 | 105.50 | 78,245 |
18 Jun 2024 | 103.60 | 104.60 | 102.80 | 104.40 | 104.40 | 96,540 |
17 Jun 2024 | 102.60 | 104.50 | 101.95 | 103.10 | 103.10 | 112,755 |
14 Jun 2024 | 106.30 | 106.60 | 101.10 | 102.00 | 102.00 | 181,307 |
13 Jun 2024 | 108.90 | 109.10 | 106.40 | 106.40 | 106.40 | 86,403 |
12 Jun 2024 | 107.90 | 110.60 | 107.80 | 109.00 | 109.00 | 107,034 |
11 Jun 2024 | 108.70 | 109.90 | 107.50 | 107.60 | 107.60 | 75,248 |
10 Jun 2024 | 106.90 | 108.70 | 105.70 | 108.20 | 108.20 | 89,212 |
07 Jun 2024 | 110.70 | 111.40 | 107.80 | 108.90 | 108.90 | 209,514 |
06 Jun 2024 | 110.00 | 110.90 | 109.60 | 110.90 | 110.90 | 94,619 |
05 Jun 2024 | 108.60 | 110.50 | 108.20 | 109.90 | 109.90 | 80,579 |
04 Jun 2024 | 110.70 | 110.70 | 108.40 | 108.40 | 108.40 | 63,275 |
03 Jun 2024 | 111.70 | 112.00 | 110.50 | 110.80 | 110.80 | 108,116 |
31 May 2024 | 110.90 | 111.60 | 109.60 | 111.10 | 111.10 | 127,598 |
30 May 2024 | 109.40 | 111.50 | 107.10 | 111.00 | 111.00 | 73,037 |
29 May 2024 | 111.30 | 111.60 | 108.70 | 110.50 | 110.50 | 98,946 |
28 May 2024 | 113.60 | 113.60 | 111.00 | 111.60 | 111.60 | 100,054 |
27 May 2024 | 113.30 | 114.60 | 113.00 | 113.50 | 113.50 | 41,399 |
24 May 2024 | 112.80 | 114.50 | 112.40 | 114.00 | 114.00 | 88,368 |
23 May 2024 | 108.70 | 114.00 | 108.70 | 114.00 | 114.00 | 96,026 |
22 May 2024 | 108.10 | 109.10 | 107.80 | 108.50 | 108.50 | 52,575 |
21 May 2024 | 108.40 | 108.60 | 106.70 | 108.10 | 108.10 | 60,554 |
21 May 2024 | 2.3 Dividend | |||||
20 May 2024 | 109.90 | 110.50 | 109.10 | 110.10 | 107.80 | 51,039 |
17 May 2024 | 110.70 | 110.90 | 108.10 | 109.50 | 107.21 | 90,643 |
16 May 2024 | 110.70 | 111.10 | 109.80 | 110.80 | 108.49 | 89,543 |
15 May 2024 | 109.20 | 111.80 | 109.00 | 110.40 | 108.09 | 105,924 |
14 May 2024 | 107.70 | 109.20 | 107.60 | 108.80 | 106.53 | 95,482 |
13 May 2024 | 108.60 | 109.80 | 106.60 | 107.10 | 104.86 | 97,696 |
10 May 2024 | 106.40 | 109.10 | 106.10 | 108.60 | 106.33 | 98,701 |
09 May 2024 | 104.10 | 106.30 | 104.00 | 106.20 | 103.98 | 98,948 |
08 May 2024 | 103.60 | 105.10 | 103.00 | 104.10 | 101.93 | 89,279 |
07 May 2024 | 103.40 | 104.10 | 102.90 | 103.90 | 101.73 | 84,046 |
06 May 2024 | 100.20 | 103.20 | 100.00 | 103.00 | 100.85 | 89,191 |
03 May 2024 | 100.50 | 101.80 | 98.25 | 99.90 | 97.81 | 105,732 |
02 May 2024 | 99.60 | 101.90 | 99.20 | 101.60 | 99.48 | 98,235 |
30 Apr 2024 | 101.00 | 102.20 | 100.40 | 100.40 | 98.30 | 116,289 |
29 Apr 2024 | 99.60 | 101.30 | 99.45 | 100.90 | 98.79 | 83,900 |
26 Apr 2024 | 97.25 | 99.20 | 96.50 | 99.20 | 97.13 | 74,100 |
25 Apr 2024 | 97.60 | 97.70 | 94.50 | 96.45 | 94.44 | 95,741 |
24 Apr 2024 | 99.50 | 99.80 | 97.55 | 98.00 | 95.95 | 99,754 |
23 Apr 2024 | 96.80 | 98.30 | 96.30 | 98.30 | 96.25 | 76,076 |
22 Apr 2024 | 97.75 | 98.50 | 96.70 | 96.70 | 94.68 | 121,573 |
19 Apr 2024 | 97.35 | 98.70 | 96.05 | 97.25 | 95.22 | 79,902 |
18 Apr 2024 | 96.65 | 98.45 | 96.00 | 98.45 | 96.39 | 78,857 |
17 Apr 2024 | 97.50 | 98.35 | 95.75 | 95.85 | 93.85 | 93,725 |
16 Apr 2024 | 97.90 | 98.15 | 96.90 | 97.55 | 95.51 | 56,995 |
15 Apr 2024 | 97.50 | 100.60 | 97.35 | 99.25 | 97.18 | 90,667 |
12 Apr 2024 | 97.00 | 97.90 | 96.40 | 96.65 | 94.63 | 52,115 |
11 Apr 2024 | 97.10 | 98.25 | 96.10 | 96.15 | 94.14 | 73,017 |
10 Apr 2024 | 98.30 | 98.75 | 95.75 | 97.00 | 94.97 | 68,105 |
09 Apr 2024 | 99.25 | 101.00 | 97.35 | 97.55 | 95.51 | 67,612 |
08 Apr 2024 | 96.20 | 99.70 | 95.95 | 99.45 | 97.37 | 94,619 |
05 Apr 2024 | 94.40 | 96.45 | 94.35 | 96.35 | 94.34 | 64,735 |
04 Apr 2024 | 96.20 | 96.70 | 95.60 | 95.95 | 93.95 | 64,984 |
03 Apr 2024 | 95.10 | 96.55 | 94.50 | 96.40 | 94.39 | 64,707 |
02 Apr 2024 | 96.60 | 97.20 | 95.20 | 95.25 | 93.26 | 95,776 |
28 Mar 2024 | 97.10 | 98.00 | 96.00 | 96.90 | 94.88 | 92,766 |
27 Mar 2024 | 97.80 | 98.00 | 96.95 | 96.95 | 94.92 | 68,098 |
26 Mar 2024 | 99.00 | 99.75 | 97.70 | 97.70 | 95.66 | 132,212 |
25 Mar 2024 | 99.05 | 99.75 | 98.70 | 99.05 | 96.98 | 55,654 |
22 Mar 2024 | 99.15 | 99.75 | 98.30 | 99.40 | 97.32 | 97,253 |
21 Mar 2024 | 98.60 | 100.50 | 98.25 | 99.55 | 97.47 | 118,152 |
20 Mar 2024 | 94.70 | 98.45 | 94.70 | 98.35 | 96.30 | 116,671 |
19 Mar 2024 | 92.95 | 95.00 | 92.95 | 95.00 | 93.02 | 79,732 |
18 Mar 2024 | 92.65 | 94.50 | 92.65 | 93.60 | 91.64 | 111,821 |
15 Mar 2024 | 93.15 | 94.60 | 92.90 | 93.45 | 91.50 | 200,734 |
14 Mar 2024 | 95.05 | 95.20 | 92.60 | 93.15 | 91.20 | 112,477 |
13 Mar 2024 | 93.70 | 95.20 | 92.80 | 94.80 | 92.82 | 59,197 |
12 Mar 2024 | 93.45 | 94.15 | 92.30 | 93.80 | 91.84 | 69,370 |
11 Mar 2024 | 94.25 | 94.75 | 91.50 | 92.90 | 90.96 | 87,071 |
08 Mar 2024 | 95.10 | 96.95 | 94.35 | 95.90 | 93.90 | 92,503 |
07 Mar 2024 | 94.00 | 96.70 | 94.00 | 95.70 | 93.70 | 85,639 |
06 Mar 2024 | 93.15 | 94.45 | 93.10 | 94.35 | 92.38 | 80,462 |
05 Mar 2024 | 93.15 | 94.95 | 92.20 | 92.75 | 90.81 | 86,132 |
04 Mar 2024 | 95.65 | 96.60 | 93.95 | 93.95 | 91.99 | 109,208 |
01 Mar 2024 | 95.90 | 97.25 | 94.70 | 95.65 | 93.65 | 121,111 |
29 Feb 2024 | 93.00 | 95.00 | 93.00 | 95.00 | 93.02 | 199,794 |
28 Feb 2024 | 92.60 | 93.35 | 91.50 | 93.10 | 91.16 | 90,275 |
27 Feb 2024 | 94.00 | 94.30 | 91.40 | 92.70 | 90.76 | 139,176 |
26 Feb 2024 | 95.05 | 95.80 | 93.75 | 94.25 | 92.28 | 80,210 |
23 Feb 2024 | 94.35 | 95.45 | 93.15 | 95.35 | 93.36 | 69,407 |
22 Feb 2024 | 94.95 | 95.40 | 92.35 | 94.75 | 92.77 | 82,894 |
21 Feb 2024 | 93.90 | 96.85 | 93.45 | 94.35 | 92.38 | 210,618 |
20 Feb 2024 | 91.35 | 91.70 | 90.10 | 90.55 | 88.66 | 108,967 |
19 Feb 2024 | 91.90 | 92.95 | 90.60 | 91.65 | 89.74 | 88,558 |
16 Feb 2024 | 91.40 | 92.55 | 89.90 | 92.00 | 90.08 | 108,292 |
15 Feb 2024 | 92.00 | 94.35 | 90.75 | 91.25 | 89.34 | 175,394 |
14 Feb 2024 | 87.30 | 87.45 | 85.05 | 86.75 | 84.94 | 91,315 |
13 Feb 2024 | 87.75 | 88.65 | 86.60 | 87.40 | 85.57 | 91,051 |
12 Feb 2024 | 90.40 | 91.00 | 87.55 | 87.85 | 86.01 | 94,444 |
09 Feb 2024 | 85.45 | 90.25 | 85.35 | 90.25 | 88.36 | 222,888 |
08 Feb 2024 | 85.10 | 86.10 | 85.00 | 85.25 | 83.47 | 74,647 |
07 Feb 2024 | 83.80 | 84.75 | 83.25 | 84.75 | 82.98 | 85,366 |
06 Feb 2024 | 83.65 | 84.65 | 83.25 | 84.20 | 82.44 | 64,510 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |