Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 1 |
03 Jul 2024 | 138.64 | 138.64 | 138.64 | 138.64 | 138.64 | - |
02 Jul 2024 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
01 Jul 2024 | 137.62 | 137.62 | 137.62 | 137.62 | 137.62 | - |
28 Jun 2024 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | - |
27 Jun 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 136.34 | - |
26 Jun 2024 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | - |
25 Jun 2024 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | - |
24 Jun 2024 | 138.22 | 138.22 | 138.22 | 138.22 | 138.22 | - |
21 Jun 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
20 Jun 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
19 Jun 2024 | 140.74 | 144.96 | 140.74 | 144.96 | 144.96 | 1 |
18 Jun 2024 | 134.36 | 134.36 | 134.36 | 134.36 | 134.36 | - |
17 Jun 2024 | 134.92 | 134.92 | 134.92 | 134.92 | 134.92 | - |
14 Jun 2024 | 137.28 | 137.28 | 137.28 | 137.28 | 137.28 | - |
13 Jun 2024 | 137.52 | 137.52 | 137.52 | 137.52 | 137.52 | - |
12 Jun 2024 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | - |
11 Jun 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
10 Jun 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
07 Jun 2024 | 130.98 | 130.98 | 130.98 | 130.98 | 130.98 | - |
06 Jun 2024 | 132.96 | 132.96 | 132.96 | 132.96 | 132.96 | - |
05 Jun 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
04 Jun 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | - |
03 Jun 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
31 May 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
30 May 2024 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | - |
29 May 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
28 May 2024 | 131.74 | 131.74 | 131.74 | 131.74 | 131.74 | - |
27 May 2024 | 131.98 | 131.98 | 131.98 | 131.98 | 131.98 | - |
24 May 2024 | 129.18 | 129.18 | 129.18 | 129.18 | 129.18 | - |
23 May 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
22 May 2024 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | - |
21 May 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
21 May 2024 | 0.12 Dividend | |||||
20 May 2024 | 122.02 | 128.12 | 122.02 | 128.12 | 128.00 | 1 |
17 May 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.51 | - |
16 May 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.63 | - |
15 May 2024 | 116.84 | 116.84 | 116.84 | 116.84 | 116.73 | - |
14 May 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.09 | - |
13 May 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 113.73 | - |
10 May 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.23 | - |
09 May 2024 | 111.28 | 111.28 | 111.28 | 111.28 | 111.18 | - |
08 May 2024 | 112.82 | 112.82 | 112.00 | 112.00 | 111.90 | 15 |
07 May 2024 | 113.86 | 113.86 | 113.86 | 113.86 | 113.75 | 2 |
06 May 2024 | 111.36 | 111.36 | 111.36 | 111.36 | 111.26 | - |
03 May 2024 | 109.44 | 109.44 | 109.44 | 109.44 | 109.34 | - |
02 May 2024 | 106.48 | 106.48 | 106.48 | 106.48 | 106.38 | - |
30 Apr 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 109.90 | - |
29 Apr 2024 | 106.26 | 109.28 | 106.26 | 109.28 | 109.18 | 1 |
26 Apr 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.16 | - |
25 Apr 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.41 | - |
24 Apr 2024 | 93.50 | 94.48 | 93.50 | 94.48 | 94.39 | 10 |
23 Apr 2024 | 91.22 | 91.22 | 91.22 | 91.22 | 91.13 | - |
22 Apr 2024 | 90.11 | 90.11 | 90.11 | 90.11 | 90.03 | - |
19 Apr 2024 | 92.88 | 92.88 | 92.88 | 92.88 | 92.79 | - |
18 Apr 2024 | 95.61 | 95.61 | 95.61 | 95.61 | 95.52 | - |
17 Apr 2024 | 98.10 | 98.10 | 98.10 | 98.10 | 98.01 | - |
16 Apr 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.62 | - |
15 Apr 2024 | 99.27 | 99.27 | 99.27 | 99.27 | 99.18 | - |
12 Apr 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.68 | - |
11 Apr 2024 | 98.61 | 98.61 | 98.61 | 98.61 | 98.52 | - |
10 Apr 2024 | 102.02 | 102.02 | 102.02 | 102.02 | 101.92 | - |
09 Apr 2024 | 98.90 | 98.90 | 98.90 | 98.90 | 98.81 | - |
08 Apr 2024 | 98.52 | 98.52 | 98.52 | 98.52 | 98.43 | - |
05 Apr 2024 | 97.66 | 97.66 | 97.66 | 97.66 | 97.57 | - |
04 Apr 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.09 | - |
03 Apr 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.31 | - |
02 Apr 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.66 | - |
28 Mar 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.70 | - |
27 Mar 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.36 | - |
26 Mar 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 100.41 | - |
25 Mar 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 101.96 | - |
22 Mar 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.28 | - |
21 Mar 2024 | 98.41 | 98.41 | 98.41 | 98.41 | 98.32 | - |
20 Mar 2024 | 94.94 | 94.94 | 94.94 | 94.94 | 94.85 | - |
19 Mar 2024 | 94.25 | 94.25 | 94.25 | 94.25 | 94.16 | - |
18 Mar 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.64 | - |
15 Mar 2024 | 95.01 | 95.01 | 95.01 | 95.01 | 94.92 | - |
14 Mar 2024 | 96.31 | 96.31 | 96.31 | 96.31 | 96.22 | - |
13 Mar 2024 | 98.93 | 98.93 | 98.93 | 98.93 | 98.84 | - |
12 Mar 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.74 | - |
11 Mar 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.45 | - |
08 Mar 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.62 | - |
07 Mar 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.86 | - |
06 Mar 2024 | 95.34 | 95.34 | 95.34 | 95.34 | 95.25 | - |
05 Mar 2024 | 96.60 | 96.60 | 96.60 | 96.60 | 96.51 | - |
04 Mar 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.14 | - |
01 Mar 2024 | 95.74 | 95.74 | 95.74 | 95.74 | 95.65 | - |
29 Feb 2024 | 92.05 | 92.05 | 92.05 | 92.05 | 91.96 | - |
28 Feb 2024 | 92.06 | 92.06 | 92.06 | 92.06 | 91.97 | - |
27 Feb 2024 | 93.49 | 93.49 | 93.49 | 93.49 | 93.40 | - |
26 Feb 2024 | 91.81 | 91.81 | 91.81 | 91.81 | 91.72 | 18 |
23 Feb 2024 | 94.16 | 94.16 | 94.16 | 94.16 | 94.07 | - |
22 Feb 2024 | 93.65 | 93.65 | 93.65 | 93.65 | 93.56 | - |
21 Feb 2024 | 91.97 | 91.97 | 91.97 | 91.97 | 91.88 | - |
20 Feb 2024 | 93.90 | 93.90 | 93.90 | 93.90 | 93.81 | - |
19 Feb 2024 | 94.51 | 94.51 | 94.51 | 94.51 | 94.42 | - |
16 Feb 2024 | 95.47 | 95.47 | 95.47 | 95.47 | 95.38 | - |
15 Feb 2024 | 94.32 | 94.32 | 94.32 | 94.32 | 94.23 | - |
15 Feb 2024 | 0.12 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |