Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 114.70 | 115.00 | 114.60 | 114.85 | 114.85 | 152,800 |
26 June 2024 | 116.10 | 116.10 | 114.10 | 115.05 | 115.05 | 2,301 |
25 June 2024 | 116.50 | 117.00 | 115.30 | 115.65 | 115.65 | 118,779 |
24 June 2024 | 113.60 | 117.70 | 114.50 | 116.50 | 116.50 | 4,039 |
21 June 2024 | 116.60 | 116.70 | 113.70 | 113.70 | 113.70 | 1,647 |
20 June 2024 | 117.30 | 117.50 | 116.20 | 116.70 | 116.70 | 2,327 |
19 June 2024 | 119.05 | 118.50 | 117.00 | 117.20 | 117.20 | 6,695 |
18 June 2024 | 119.85 | 121.00 | 118.40 | 118.65 | 118.65 | 3,018 |
17 June 2024 | 119.55 | 120.90 | 119.80 | 120.60 | 120.60 | 20,865 |
14 June 2024 | 122.75 | 122.90 | 119.40 | 120.30 | 120.30 | 98,452 |
13 June 2024 | 124.50 | 125.80 | 123.10 | 123.15 | 123.15 | 102,611 |
12 June 2024 | 120.60 | 126.30 | 122.30 | 126.25 | 126.25 | 6,158 |
11 June 2024 | 123.35 | 123.40 | 120.50 | 121.00 | 121.00 | 11,437 |
10 June 2024 | 121.70 | 123.70 | 121.70 | 122.45 | 122.45 | 38,279 |
07 June 2024 | 121.60 | 123.70 | 122.50 | 123.25 | 123.25 | 84,065 |
06 June 2024 | 120.70 | 123.40 | 121.30 | 122.75 | 122.75 | 1,974 |
05 June 2024 | 121.50 | 122.90 | 121.60 | 122.75 | 122.75 | 448,840 |
04 June 2024 | 121.20 | 122.00 | 120.90 | 121.20 | 121.20 | 96,303 |
03 June 2024 | 120.30 | 121.90 | 119.80 | 121.90 | 121.90 | 8,330 |
31 May 2024 | 119.15 | 120.90 | 119.10 | 120.50 | 120.50 | 114,355 |
30 May 2024 | 117.90 | 119.26 | 118.10 | 119.05 | 119.05 | 2,358 |
30 May 2024 | 1.2 Dividend | |||||
29 May 2024 | 117.60 | 121.10 | 119.40 | 119.65 | 118.45 | 2,089 |
28 May 2024 | 119.75 | 122.20 | 119.50 | 119.35 | 118.15 | 2,883 |
24 May 2024 | 123.05 | 123.60 | 122.50 | 122.85 | 121.62 | 153,899 |
23 May 2024 | 122.55 | 124.40 | 122.50 | 123.45 | 122.21 | 4,830 |
22 May 2024 | 120.80 | 122.40 | 119.90 | 122.05 | 120.83 | 103,207 |
21 May 2024 | 121.10 | 122.20 | 120.50 | 121.50 | 120.28 | 513,259 |
20 May 2024 | 120.80 | 122.00 | 120.90 | 121.00 | 119.79 | 70,698 |
17 May 2024 | 121.30 | 121.40 | 120.30 | 120.50 | 119.29 | 4,635 |
16 May 2024 | 119.45 | 122.60 | 121.00 | 121.70 | 120.48 | 4,877 |
15 May 2024 | 121.60 | 122.20 | 120.90 | 121.40 | 120.18 | 4,302 |
14 May 2024 | 117.70 | 122.40 | 118.80 | 121.70 | 120.48 | 154,879 |
13 May 2024 | 119.85 | 120.40 | 118.90 | 118.95 | 117.76 | 1,368 |
10 May 2024 | 119.75 | 120.00 | 118.80 | 119.75 | 118.55 | 2,242 |
09 May 2024 | 122.05 | 120.00 | 117.10 | 119.75 | 118.55 | 3,484 |
08 May 2024 | 115.55 | 117.10 | 111.40 | 116.10 | 114.94 | 9,514 |
07 May 2024 | 114.55 | 116.00 | 114.60 | 114.55 | 113.40 | 702 |
03 May 2024 | 115.15 | 115.70 | 113.80 | 114.25 | 113.10 | 100,819 |
02 May 2024 | 114.35 | 116.40 | 115.00 | 115.45 | 114.29 | 3,577 |
01 May 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 113.30 | - |
30 Apr 2024 | 112.50 | 114.60 | 111.60 | 114.45 | 113.30 | 9,925 |
29 Apr 2024 | 113.00 | 113.30 | 112.20 | 112.30 | 111.17 | 3,635 |
26 Apr 2024 | 112.40 | 113.20 | 111.50 | 113.00 | 111.87 | 81,516 |
25 Apr 2024 | 112.30 | 114.10 | 111.29 | 112.30 | 111.17 | 56,070 |
24 Apr 2024 | 112.60 | 116.00 | 112.28 | 112.80 | 111.67 | 96,159 |
23 Apr 2024 | 112.20 | 113.70 | 110.70 | 112.00 | 110.88 | 36,654 |
22 Apr 2024 | 108.20 | 112.51 | 108.40 | 111.75 | 110.63 | 145,449 |
19 Apr 2024 | 106.25 | 108.42 | 105.64 | 108.10 | 107.02 | 41,077 |
18 Apr 2024 | 106.55 | 107.10 | 105.50 | 106.75 | 105.68 | 13,234 |
17 Apr 2024 | 107.75 | 108.20 | 106.38 | 106.85 | 105.78 | 31,193 |
16 Apr 2024 | 107.75 | 107.80 | 106.30 | 107.45 | 106.37 | 11,505 |
15 Apr 2024 | 109.90 | 110.40 | 108.20 | 108.30 | 107.21 | 23,448 |
12 Apr 2024 | 109.70 | 112.30 | 108.90 | 109.00 | 107.91 | 10,650 |
11 Apr 2024 | 108.70 | 109.42 | 108.60 | 109.20 | 108.10 | 13,256 |
10 Apr 2024 | 110.25 | 111.10 | 108.00 | 109.20 | 108.10 | 13,654 |
09 Apr 2024 | 108.10 | 110.40 | 108.00 | 109.50 | 108.40 | 26,405 |
08 Apr 2024 | 107.35 | 108.60 | 106.60 | 108.60 | 107.51 | 12,316 |
05 Apr 2024 | 107.55 | 107.90 | 105.90 | 108.00 | 106.92 | 15,905 |
04 Apr 2024 | 107.25 | 108.90 | 107.30 | 108.80 | 107.71 | 18,978 |
03 Apr 2024 | 105.70 | 107.21 | 105.50 | 106.85 | 105.78 | 52,784 |
02 Apr 2024 | 109.70 | 110.70 | 106.08 | 106.05 | 104.99 | 48,998 |
28 Mar 2024 | 109.40 | 111.11 | 109.10 | 110.95 | 109.84 | 45,845 |
27 Mar 2024 | 108.10 | 109.40 | 108.11 | 109.20 | 108.10 | 14,460 |
26 Mar 2024 | 109.30 | 109.60 | 107.50 | 108.40 | 107.31 | 276,310 |
25 Mar 2024 | 108.80 | 110.21 | 108.10 | 109.90 | 108.80 | 24,549 |
22 Mar 2024 | 108.60 | 109.30 | 107.80 | 109.20 | 108.10 | 146,847 |
21 Mar 2024 | 107.25 | 108.91 | 106.00 | 108.60 | 107.51 | 118,503 |
20 Mar 2024 | 104.80 | 106.71 | 104.20 | 106.15 | 105.09 | 14,025 |
19 Mar 2024 | 105.30 | 106.30 | 104.00 | 105.00 | 103.95 | 109,007 |
18 Mar 2024 | 105.30 | 106.20 | 104.69 | 105.80 | 104.74 | 38,999 |
15 Mar 2024 | 108.20 | 108.90 | 105.30 | 105.30 | 104.24 | 428,043 |
14 Mar 2024 | 107.45 | 108.50 | 106.69 | 108.00 | 106.92 | 46,867 |
13 Mar 2024 | 108.00 | 108.70 | 107.40 | 108.00 | 106.92 | 17,181 |
12 Mar 2024 | 106.45 | 107.90 | 106.00 | 108.00 | 106.92 | 22,119 |
11 Mar 2024 | 103.35 | 106.41 | 103.40 | 105.50 | 104.44 | 86,782 |
08 Mar 2024 | 104.10 | 104.90 | 103.30 | 104.00 | 102.96 | 294,533 |
07 Mar 2024 | 102.05 | 103.89 | 101.10 | 103.85 | 102.81 | 40,995 |
06 Mar 2024 | 100.50 | 102.10 | 100.00 | 102.05 | 101.03 | 17,582 |
05 Mar 2024 | 102.25 | 102.60 | 100.30 | 100.70 | 99.69 | 19,313 |
04 Mar 2024 | 101.80 | 102.80 | 101.50 | 102.45 | 101.42 | 8,775 |
01 Mar 2024 | 101.90 | 101.90 | 99.50 | 101.40 | 100.38 | 17,262 |
29 Feb 2024 | 101.90 | 102.30 | 101.10 | 102.05 | 101.03 | 48,994 |
28 Feb 2024 | 103.15 | 103.70 | 101.60 | 101.80 | 100.78 | 13,487 |
27 Feb 2024 | 103.55 | 103.90 | 102.60 | 103.75 | 102.71 | 55,001 |
26 Feb 2024 | 104.80 | 105.30 | 103.29 | 103.85 | 102.81 | 100,507 |
23 Feb 2024 | 104.60 | 105.00 | 104.30 | 104.80 | 103.75 | 10,488 |
22 Feb 2024 | 104.10 | 105.40 | 102.30 | 105.30 | 104.24 | 247,143 |
21 Feb 2024 | 104.90 | 104.25 | 102.60 | 103.45 | 102.41 | 159,687 |
20 Feb 2024 | 106.35 | 107.70 | 105.60 | 105.60 | 104.54 | 39,362 |
19 Feb 2024 | 105.20 | 106.30 | 104.20 | 106.05 | 104.99 | 73,709 |
16 Feb 2024 | 105.00 | 107.30 | 104.89 | 104.80 | 103.75 | 28,741 |
15 Feb 2024 | 103.75 | 106.00 | 102.60 | 105.10 | 104.05 | 68,819 |
14 Feb 2024 | 103.15 | 105.50 | 103.10 | 103.35 | 102.31 | 34,699 |
13 Feb 2024 | 102.65 | 103.71 | 100.20 | 103.85 | 102.81 | 89,032 |
12 Feb 2024 | 107.85 | 109.20 | 102.90 | 103.55 | 102.51 | 190,741 |
09 Feb 2024 | 105.90 | 109.30 | 105.30 | 108.00 | 106.92 | 121,235 |
08 Feb 2024 | 106.45 | 106.70 | 101.10 | 105.80 | 104.74 | 236,469 |
07 Feb 2024 | 106.75 | 107.50 | 106.40 | 106.95 | 105.88 | 10,727 |
06 Feb 2024 | 106.05 | 106.90 | 105.90 | 106.55 | 105.48 | 12,295 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |