Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 109.85 | 110.39 | 109.64 | 110.14 | 110.14 | 30,900 |
01 Jul 2024 | 110.27 | 110.98 | 109.30 | 109.62 | 109.62 | 67,600 |
28 Jun 2024 | 110.03 | 110.85 | 109.41 | 110.22 | 110.22 | 162,500 |
28 Jun 2024 | 0.352 Dividend | |||||
27 Jun 2024 | 109.39 | 109.71 | 109.14 | 109.70 | 109.35 | 25,800 |
26 Jun 2024 | 108.68 | 109.63 | 108.68 | 109.34 | 108.99 | 23,100 |
25 Jun 2024 | 109.65 | 109.65 | 108.95 | 109.30 | 108.95 | 17,900 |
24 Jun 2024 | 109.31 | 110.51 | 109.31 | 110.00 | 109.65 | 21,600 |
21 Jun 2024 | 109.19 | 109.26 | 108.57 | 109.19 | 108.84 | 19,100 |
20 Jun 2024 | 109.73 | 110.29 | 109.04 | 109.16 | 108.81 | 39,900 |
18 Jun 2024 | 109.64 | 110.32 | 109.62 | 109.85 | 109.50 | 14,300 |
17 Jun 2024 | 108.08 | 109.91 | 108.08 | 109.75 | 109.40 | 25,200 |
14 Jun 2024 | 109.35 | 109.35 | 108.20 | 108.65 | 108.30 | 26,300 |
13 Jun 2024 | 111.33 | 111.33 | 109.63 | 110.41 | 110.06 | 15,400 |
12 Jun 2024 | 112.11 | 113.08 | 111.28 | 111.56 | 111.20 | 40,200 |
11 Jun 2024 | 109.16 | 109.75 | 108.54 | 109.64 | 109.29 | 19,800 |
10 Jun 2024 | 109.29 | 109.86 | 108.50 | 109.80 | 109.45 | 59,200 |
07 Jun 2024 | 110.32 | 110.87 | 110.00 | 110.14 | 109.79 | 38,200 |
06 Jun 2024 | 111.91 | 112.00 | 111.14 | 111.48 | 111.12 | 29,000 |
05 Jun 2024 | 111.10 | 112.09 | 110.60 | 111.97 | 111.61 | 43,200 |
04 Jun 2024 | 111.87 | 111.87 | 110.56 | 110.71 | 110.35 | 23,200 |
03 Jun 2024 | 113.65 | 113.73 | 111.92 | 112.35 | 111.99 | 17,300 |
31 May 2024 | 112.41 | 112.94 | 111.69 | 112.94 | 112.58 | 32,200 |
30 May 2024 | 111.13 | 112.19 | 111.13 | 111.95 | 111.59 | 22,000 |
29 May 2024 | 110.79 | 111.30 | 110.65 | 110.94 | 110.58 | 12,500 |
28 May 2024 | 112.80 | 112.80 | 111.43 | 112.00 | 111.64 | 19,000 |
24 May 2024 | 111.68 | 112.33 | 111.41 | 112.33 | 111.97 | 16,500 |
23 May 2024 | 112.84 | 112.84 | 110.64 | 111.11 | 110.75 | 16,200 |
22 May 2024 | 112.96 | 113.11 | 111.96 | 112.28 | 111.92 | 25,500 |
21 May 2024 | 112.98 | 113.29 | 112.95 | 113.22 | 112.86 | 10,700 |
20 May 2024 | 112.91 | 113.80 | 112.88 | 113.37 | 113.01 | 17,900 |
17 May 2024 | 113.02 | 113.06 | 112.63 | 112.87 | 112.51 | 18,600 |
16 May 2024 | 113.46 | 113.46 | 112.86 | 112.99 | 112.63 | 27,100 |
15 May 2024 | 113.75 | 113.75 | 112.94 | 113.61 | 113.25 | 33,000 |
14 May 2024 | 112.46 | 112.94 | 112.31 | 112.77 | 112.41 | 19,600 |
13 May 2024 | 112.49 | 112.59 | 111.61 | 111.68 | 111.32 | 21,100 |
10 May 2024 | 112.57 | 112.57 | 111.39 | 111.73 | 111.37 | 15,000 |
09 May 2024 | 110.95 | 112.18 | 110.76 | 112.11 | 111.75 | 25,700 |
08 May 2024 | 110.29 | 110.89 | 110.19 | 110.81 | 110.45 | 25,700 |
07 May 2024 | 111.44 | 112.40 | 111.44 | 111.59 | 111.23 | 17,800 |
06 May 2024 | 110.56 | 111.29 | 110.52 | 111.04 | 110.68 | 23,000 |
03 May 2024 | 110.50 | 110.62 | 109.43 | 109.73 | 109.38 | 23,000 |
02 May 2024 | 108.46 | 108.95 | 107.38 | 108.88 | 108.53 | 26,100 |
01 May 2024 | 107.05 | 109.29 | 107.05 | 107.28 | 106.94 | 39,500 |
30 Apr 2024 | 108.36 | 108.58 | 107.08 | 107.12 | 106.78 | 53,800 |
29 Apr 2024 | 108.67 | 109.22 | 108.67 | 109.16 | 108.81 | 18,000 |
26 Apr 2024 | 107.54 | 108.56 | 107.54 | 108.29 | 107.94 | 19,400 |
25 Apr 2024 | 106.57 | 107.66 | 106.03 | 107.38 | 107.04 | 21,200 |
24 Apr 2024 | 108.09 | 108.40 | 107.33 | 107.83 | 107.48 | 22,300 |
23 Apr 2024 | 106.08 | 108.38 | 106.08 | 108.12 | 107.77 | 30,200 |
22 Apr 2024 | 105.39 | 106.47 | 104.99 | 105.99 | 105.65 | 15,100 |
19 Apr 2024 | 103.93 | 105.59 | 103.93 | 104.98 | 104.64 | 37,300 |
18 Apr 2024 | 104.98 | 105.97 | 104.35 | 104.57 | 104.23 | 15,900 |
17 Apr 2024 | 106.33 | 106.45 | 104.72 | 104.72 | 104.38 | 17,600 |
16 Apr 2024 | 105.64 | 106.10 | 104.89 | 105.85 | 105.51 | 40,400 |
15 Apr 2024 | 107.73 | 108.13 | 105.93 | 106.24 | 105.90 | 22,100 |
12 Apr 2024 | 108.11 | 108.53 | 106.90 | 107.26 | 106.92 | 29,000 |
11 Apr 2024 | 108.71 | 108.84 | 107.83 | 108.69 | 108.34 | 21,700 |
10 Apr 2024 | 108.61 | 109.31 | 107.63 | 108.10 | 107.75 | 47,100 |
09 Apr 2024 | 111.12 | 111.50 | 110.30 | 110.96 | 110.60 | 37,800 |
08 Apr 2024 | 110.74 | 111.17 | 110.48 | 110.76 | 110.40 | 21,800 |
05 Apr 2024 | 109.44 | 110.65 | 109.44 | 110.36 | 110.01 | 30,000 |
04 Apr 2024 | 111.64 | 111.67 | 109.34 | 109.69 | 109.34 | 39,000 |
03 Apr 2024 | 109.24 | 110.75 | 109.24 | 110.58 | 110.23 | 44,400 |
02 Apr 2024 | 110.38 | 110.39 | 108.88 | 109.52 | 109.17 | 53,700 |
01 Apr 2024 | 112.49 | 112.49 | 111.39 | 111.49 | 111.13 | 23,500 |
28 Mar 2024 | 111.88 | 112.94 | 111.82 | 112.43 | 112.07 | 44,700 |
27 Mar 2024 | 110.29 | 111.69 | 110.29 | 111.69 | 111.33 | 40,200 |
26 Mar 2024 | 110.20 | 110.20 | 109.44 | 109.56 | 109.21 | 26,200 |
25 Mar 2024 | 110.28 | 110.58 | 109.60 | 109.60 | 109.25 | 28,500 |
22 Mar 2024 | 111.26 | 111.32 | 110.01 | 110.08 | 109.73 | 50,300 |
22 Mar 2024 | 0.194 Dividend | |||||
21 Mar 2024 | 110.51 | 111.61 | 110.51 | 111.40 | 110.85 | 62,600 |
20 Mar 2024 | 108.24 | 110.28 | 108.16 | 109.92 | 109.38 | 71,000 |
19 Mar 2024 | 107.05 | 108.63 | 107.05 | 108.44 | 107.90 | 30,300 |
18 Mar 2024 | 108.17 | 108.17 | 107.35 | 107.43 | 106.90 | 28,700 |
15 Mar 2024 | 107.13 | 107.95 | 107.13 | 107.67 | 107.14 | 28,200 |
14 Mar 2024 | 108.68 | 108.68 | 106.74 | 107.37 | 106.84 | 27,400 |
13 Mar 2024 | 108.48 | 109.24 | 108.48 | 108.86 | 108.32 | 18,000 |
12 Mar 2024 | 108.50 | 108.87 | 107.89 | 108.40 | 107.86 | 27,300 |
11 Mar 2024 | 109.23 | 109.26 | 108.10 | 108.53 | 107.99 | 47,000 |
08 Mar 2024 | 110.62 | 111.19 | 109.19 | 109.49 | 108.95 | 30,200 |
07 Mar 2024 | 109.71 | 110.44 | 109.71 | 109.97 | 109.43 | 24,300 |
06 Mar 2024 | 109.48 | 109.48 | 108.66 | 108.90 | 108.36 | 19,100 |
05 Mar 2024 | 108.94 | 109.55 | 108.16 | 108.40 | 107.86 | 18,100 |
04 Mar 2024 | 110.04 | 110.62 | 109.27 | 109.46 | 108.92 | 30,600 |
01 Mar 2024 | 109.78 | 110.05 | 108.92 | 109.94 | 109.40 | 41,900 |
29 Feb 2024 | 109.53 | 109.89 | 108.70 | 109.23 | 108.69 | 35,300 |
28 Feb 2024 | 108.77 | 109.22 | 108.15 | 108.57 | 108.03 | 23,900 |
27 Feb 2024 | 109.58 | 109.60 | 109.17 | 109.43 | 108.89 | 29,300 |
26 Feb 2024 | 108.45 | 109.08 | 107.99 | 108.89 | 108.35 | 25,500 |
23 Feb 2024 | 108.12 | 108.91 | 107.59 | 108.23 | 107.69 | 195,100 |
22 Feb 2024 | 107.76 | 108.03 | 107.19 | 107.95 | 107.42 | 1,041,300 |
21 Feb 2024 | 107.00 | 107.38 | 106.60 | 107.37 | 106.84 | 19,400 |
20 Feb 2024 | 107.64 | 107.90 | 107.19 | 107.39 | 106.86 | 39,800 |
16 Feb 2024 | 109.02 | 109.72 | 108.54 | 108.63 | 108.09 | 29,200 |
15 Feb 2024 | 108.46 | 110.08 | 108.35 | 109.94 | 109.40 | 36,900 |
14 Feb 2024 | 106.70 | 107.78 | 106.09 | 107.55 | 107.02 | 20,000 |
13 Feb 2024 | 106.50 | 107.03 | 105.00 | 105.48 | 104.96 | 85,500 |
12 Feb 2024 | 107.98 | 109.65 | 107.98 | 109.14 | 108.60 | 26,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |