Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 July 2024 | 126.90 | 126.90 | 125.85 | 126.42 | 126.42 | 1,295 |
25 July 2024 | 125.51 | 127.44 | 123.58 | 126.83 | 126.83 | 3,357 |
24 July 2024 | 128.06 | 128.06 | 126.78 | 126.78 | 126.78 | 1,913 |
23 July 2024 | 128.27 | 129.16 | 128.24 | 129.01 | 129.01 | 813 |
22 July 2024 | 127.90 | 128.54 | 127.29 | 128.54 | 128.54 | 753 |
19 July 2024 | 126.02 | 126.64 | 125.87 | 126.33 | 126.33 | 2,028 |
18 July 2024 | 128.34 | 128.54 | 125.12 | 125.64 | 125.64 | 3,514 |
17 July 2024 | 129.56 | 129.56 | 126.99 | 127.27 | 127.27 | 2,682 |
16 July 2024 | 130.55 | 130.99 | 128.80 | 130.39 | 130.39 | 1,862 |
15 July 2024 | 130.51 | 131.21 | 129.84 | 130.38 | 130.38 | 1,642 |
12 July 2024 | 131.99 | 131.99 | 130.58 | 131.14 | 131.14 | 1,904 |
11 July 2024 | 134.77 | 134.79 | 131.90 | 131.97 | 131.97 | 2,702 |
10 July 2024 | 133.18 | 134.57 | 132.88 | 134.55 | 134.55 | 1,218 |
09 July 2024 | 129.80 | 132.93 | 129.80 | 131.98 | 131.98 | 1,742 |
08 July 2024 | 129.55 | 131.05 | 129.37 | 130.57 | 130.57 | 1,413 |
05 July 2024 | 129.59 | 130.12 | 128.14 | 129.06 | 129.06 | 2,218 |
05 July 2024 | 0.52 Dividend | |||||
04 July 2024 | - | - | - | - | - | - |
03 July 2024 | 130.08 | 130.38 | 128.82 | 130.17 | 130.17 | 2,072 |
02 July 2024 | 129.38 | 130.53 | 128.99 | 129.26 | 129.26 | 2,906 |
01 July 2024 | 129.00 | 131.02 | 128.75 | 130.89 | 130.89 | 2,296 |
28 June 2024 | 129.70 | 129.85 | 128.95 | 128.95 | 128.95 | 1,386 |
27 June 2024 | 128.60 | 129.28 | 128.07 | 129.16 | 129.16 | 1,997 |
26 June 2024 | 126.86 | 127.80 | 126.63 | 127.80 | 127.80 | 3,894 |
25 June 2024 | 126.75 | 128.01 | 126.52 | 127.22 | 127.22 | 2,556 |
24 June 2024 | 126.78 | 128.34 | 126.74 | 127.02 | 127.02 | 1,967 |
21 June 2024 | 127.04 | 128.42 | 125.88 | 127.06 | 127.06 | 1,751 |
20 June 2024 | 129.00 | 130.70 | 126.80 | 127.00 | 127.00 | 3,460 |
19 June 2024 | - | - | - | - | - | - |
18 June 2024 | 126.24 | 129.21 | 126.21 | 128.68 | 128.68 | 3,941 |
17 June 2024 | 126.36 | 127.25 | 123.89 | 127.07 | 127.07 | 1,470 |
14 June 2024 | 126.39 | 127.14 | 125.82 | 125.90 | 125.90 | 1,702 |
13 June 2024 | 126.57 | 127.39 | 125.73 | 127.30 | 127.30 | 11,345 |
12 June 2024 | 126.69 | 127.86 | 126.60 | 126.67 | 126.67 | 1,501 |
11 June 2024 | 122.81 | 125.38 | 122.51 | 124.79 | 124.79 | 1,820 |
10 June 2024 | 120.09 | 122.60 | 120.09 | 122.10 | 122.10 | 1,725 |
07 June 2024 | 120.77 | 121.34 | 120.32 | 120.79 | 120.79 | 1,341 |
06 June 2024 | 122.04 | 122.20 | 120.98 | 120.98 | 120.98 | 1,729 |
05 June 2024 | 120.45 | 121.88 | 119.64 | 121.88 | 121.88 | 1,856 |
04 June 2024 | 116.29 | 119.62 | 116.29 | 118.60 | 118.60 | 1,355 |
03 June 2024 | 117.80 | 118.44 | 115.03 | 117.86 | 117.86 | 2,812 |
31 May 2024 | 116.35 | 121.48 | 116.35 | 117.17 | 117.17 | 8,140 |
30 May 2024 | 120.00 | 120.00 | 116.85 | 118.14 | 118.14 | 1,584 |
29 May 2024 | 116.60 | 117.89 | 116.38 | 117.58 | 117.58 | 1,246 |
28 May 2024 | 115.94 | 117.97 | 115.67 | 117.48 | 117.48 | 126,793 |
24 May 2024 | 114.17 | 115.91 | 114.17 | 115.77 | 115.77 | 1,563 |
23 May 2024 | 115.53 | 115.93 | 114.58 | 114.58 | 114.58 | 491 |
22 May 2024 | 113.44 | 113.92 | 113.14 | 113.75 | 113.75 | 1,249 |
21 May 2024 | 112.11 | 112.87 | 111.55 | 112.87 | 112.87 | 441 |
20 May 2024 | 110.68 | 112.41 | 110.45 | 111.99 | 111.99 | 739 |
17 May 2024 | 109.95 | 110.57 | 109.92 | 110.50 | 110.50 | 493 |
16 May 2024 | 110.47 | 110.67 | 110.01 | 110.44 | 110.44 | 384 |
15 May 2024 | 109.82 | 110.90 | 109.69 | 110.57 | 110.57 | 3,138 |
14 May 2024 | 108.77 | 109.16 | 108.29 | 109.16 | 109.16 | 90 |
13 May 2024 | 109.12 | 109.12 | 108.48 | 108.57 | 108.57 | 79 |
10 May 2024 | 109.03 | 109.03 | 108.12 | 108.33 | 108.33 | 621 |
09 May 2024 | 109.39 | 109.55 | 107.78 | 108.33 | 108.33 | 785 |
08 May 2024 | 107.02 | 109.17 | 107.00 | 108.54 | 108.54 | 828 |
07 May 2024 | 108.20 | 108.21 | 106.97 | 107.66 | 107.66 | 591 |
03 May 2024 | 103.20 | 103.70 | 103.17 | 103.24 | 103.24 | 333 |
02 May 2024 | 100.96 | 102.22 | 100.70 | 101.08 | 101.08 | 1,406 |
01 May 2024 | 101.12 | 101.44 | 101.12 | 101.34 | 101.34 | 54 |
30 Apr 2024 | 102.31 | 103.13 | 102.09 | 102.55 | 102.55 | 1,492 |
29 Apr 2024 | 101.96 | 102.65 | 101.33 | 102.27 | 102.27 | 126,607 |
26 Apr 2024 | 101.21 | 101.21 | 100.55 | 101.10 | 101.10 | 294 |
25 Apr 2024 | 99.54 | 101.10 | 99.38 | 101.10 | 101.10 | 147 |
24 Apr 2024 | 100.51 | 101.31 | 99.33 | 100.03 | 100.03 | 5,652 |
23 Apr 2024 | 98.16 | 99.16 | 97.96 | 99.16 | 99.16 | 1,648 |
22 Apr 2024 | 98.74 | 98.74 | 97.36 | 98.00 | 98.00 | 9 |
19 Apr 2024 | 100.09 | 100.63 | 99.00 | 99.00 | 99.00 | 878 |
18 Apr 2024 | 100.65 | 101.83 | 99.99 | 100.00 | 100.00 | 650 |
17 Apr 2024 | 103.05 | 103.12 | 100.63 | 101.18 | 101.18 | 1,678 |
16 Apr 2024 | 101.88 | 102.33 | 101.70 | 102.33 | 102.33 | 284 |
15 Apr 2024 | 102.80 | 103.47 | 102.41 | 102.94 | 102.94 | 1,554 |
12 Apr 2024 | 103.76 | 103.76 | 101.74 | 101.81 | 101.81 | 976 |
11 Apr 2024 | 102.93 | 104.36 | 102.88 | 104.04 | 104.04 | 844 |
10 Apr 2024 | 103.13 | 103.45 | 102.29 | 102.71 | 102.71 | 483 |
09 Apr 2024 | 106.56 | 106.83 | 103.98 | 104.01 | 104.01 | 3,361 |
08 Apr 2024 | 105.48 | 105.99 | 105.20 | 105.30 | 105.30 | 64 |
05 Apr 2024 | 105.35 | 105.35 | 104.43 | 104.71 | 104.71 | 1,456 |
04 Apr 2024 | 107.83 | 108.78 | 106.50 | 106.54 | 106.54 | 1,492 |
04 Apr 2024 | 0.5 Dividend | |||||
03 Apr 2024 | 104.33 | 106.57 | 104.33 | 106.57 | 106.07 | 2,591 |
02 Apr 2024 | 104.00 | 104.50 | 103.64 | 104.08 | 103.59 | 897 |
28 Mar 2024 | 104.97 | 105.77 | 104.88 | 104.88 | 104.39 | 1,493 |
27 Mar 2024 | 105.11 | 105.61 | 104.40 | 104.40 | 103.91 | 454 |
26 Mar 2024 | 105.60 | 105.66 | 104.79 | 105.42 | 104.93 | 2,919 |
25 Mar 2024 | 104.30 | 105.46 | 104.28 | 105.35 | 104.86 | 834 |
22 Mar 2024 | 104.79 | 105.17 | 104.31 | 104.58 | 104.09 | 2,235 |
21 Mar 2024 | 105.40 | 105.40 | 104.64 | 105.20 | 104.71 | 1,022 |
20 Mar 2024 | 103.00 | 104.33 | 103.00 | 103.52 | 103.03 | 835 |
19 Mar 2024 | 101.39 | 103.12 | 100.71 | 102.79 | 102.31 | 1,444 |
18 Mar 2024 | 102.77 | 103.03 | 101.99 | 102.48 | 102.00 | 1,473 |
15 Mar 2024 | 101.87 | 102.01 | 101.05 | 102.01 | 101.53 | 593 |
14 Mar 2024 | 103.01 | 103.18 | 102.39 | 102.58 | 102.10 | 894 |
13 Mar 2024 | 102.79 | 102.88 | 101.60 | 102.29 | 101.81 | 937 |
12 Mar 2024 | 102.31 | 103.62 | 102.08 | 102.53 | 102.05 | 543 |
11 Mar 2024 | 102.75 | 103.39 | 102.17 | 102.53 | 102.05 | 1,011 |
08 Mar 2024 | 105.29 | 105.74 | 103.77 | 103.77 | 103.29 | 478 |
07 Mar 2024 | 105.55 | 105.68 | 103.99 | 103.99 | 103.50 | 408 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |