Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
04 Jul 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
03 Jul 2024 | 101.55 | 102.80 | 101.55 | 102.80 | 102.80 | 98 |
02 Jul 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 101.10 | - |
01 Jul 2024 | 101.20 | 103.15 | 101.20 | 103.15 | 103.15 | 40 |
28 Jun 2024 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | - |
27 Jun 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
26 Jun 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
25 Jun 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
24 Jun 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
21 Jun 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
20 Jun 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | - |
19 Jun 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | - |
18 Jun 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
17 Jun 2024 | 99.54 | 99.54 | 98.58 | 98.70 | 98.70 | 21 |
14 Jun 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
13 Jun 2024 | 103.60 | 103.60 | 101.60 | 101.60 | 101.60 | 10 |
12 Jun 2024 | 102.20 | 103.60 | 102.20 | 103.60 | 103.60 | 50 |
11 Jun 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
10 Jun 2024 | 110.35 | 110.35 | 105.50 | 105.50 | 105.50 | 17 |
07 Jun 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
06 Jun 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
05 Jun 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | - |
04 Jun 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - |
03 Jun 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
31 May 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
30 May 2024 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | - |
29 May 2024 | 114.30 | 114.30 | 113.75 | 113.75 | 113.75 | 36 |
28 May 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
27 May 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
24 May 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
23 May 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
22 May 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
21 May 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
20 May 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
17 May 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
16 May 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
15 May 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 116.30 | - |
14 May 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | - |
13 May 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
10 May 2024 | 115.15 | 115.15 | 115.15 | 115.15 | 115.15 | - |
09 May 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
08 May 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
07 May 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
06 May 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | 30 |
03 May 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
02 May 2024 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | - |
30 Apr 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
29 Apr 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
26 Apr 2024 | 111.60 | 111.60 | 110.70 | 110.70 | 110.70 | 89 |
25 Apr 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
24 Apr 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
23 Apr 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
23 Apr 2024 | 3.45 Dividend | |||||
22 Apr 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 110.65 | - |
19 Apr 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 109.39 | - |
18 Apr 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 109.39 | - |
17 Apr 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 107.93 | 30 |
16 Apr 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 108.86 | - |
15 Apr 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 109.73 | - |
12 Apr 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 109.73 | - |
11 Apr 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 109.73 | - |
10 Apr 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 111.28 | - |
09 Apr 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 112.06 | - |
08 Apr 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 110.02 | - |
05 Apr 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 111.86 | - |
04 Apr 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 114.82 | - |
03 Apr 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 114.24 | - |
02 Apr 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 115.69 | - |
28 Mar 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 116.35 | - |
27 Mar 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 114.49 | - |
26 Mar 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 112.74 | - |
25 Mar 2024 | 116.94 | 116.94 | 116.94 | 116.94 | 113.40 | - |
22 Mar 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 112.88 | - |
21 Mar 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 114.34 | - |
20 Mar 2024 | 117.18 | 117.18 | 117.18 | 117.18 | 113.64 | - |
19 Mar 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 113.75 | - |
18 Mar 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 114.34 | - |
15 Mar 2024 | 117.36 | 117.36 | 117.36 | 117.36 | 113.81 | - |
14 Mar 2024 | 119.62 | 119.62 | 117.36 | 117.36 | 113.81 | 20 |
13 Mar 2024 | 119.44 | 119.44 | 119.44 | 119.44 | 115.83 | - |
12 Mar 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 115.50 | - |
11 Mar 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 114.53 | - |
08 Mar 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 115.21 | - |
07 Mar 2024 | 116.66 | 116.66 | 116.66 | 116.66 | 113.13 | - |
06 Mar 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 114.04 | - |
05 Mar 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 113.70 | - |
04 Mar 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 113.70 | - |
01 Mar 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 115.62 | - |
29 Feb 2024 | 118.46 | 118.46 | 118.46 | 118.46 | 114.88 | - |
28 Feb 2024 | 117.34 | 117.34 | 117.34 | 117.34 | 113.79 | - |
27 Feb 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 112.67 | - |
26 Feb 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 112.69 | - |
23 Feb 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 112.32 | - |
22 Feb 2024 | 116.34 | 116.34 | 116.34 | 116.34 | 112.82 | - |
21 Feb 2024 | 114.34 | 114.94 | 114.34 | 114.94 | 111.46 | 20 |
20 Feb 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 110.36 | - |
19 Feb 2024 | 113.64 | 113.64 | 113.64 | 113.64 | 110.20 | - |
16 Feb 2024 | 116.34 | 116.34 | 116.34 | 116.34 | 112.82 | - |
15 Feb 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 111.95 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |