Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 July 2024 | 107.90 | 109.10 | 107.70 | 108.20 | 108.20 | 39,584 |
04 July 2024 | 106.70 | 108.30 | 106.60 | 107.30 | 107.30 | 23,047 |
03 July 2024 | 104.70 | 107.40 | 104.10 | 106.20 | 106.20 | 37,708 |
02 July 2024 | 104.40 | 106.60 | 104.10 | 104.20 | 104.20 | 46,466 |
01 July 2024 | 106.70 | 108.20 | 105.10 | 105.30 | 105.30 | 72,946 |
28 June 2024 | 106.20 | 106.70 | 102.30 | 102.50 | 102.50 | 64,069 |
27 June 2024 | 106.00 | 106.90 | 105.30 | 106.00 | 106.00 | 42,365 |
26 June 2024 | 109.20 | 109.40 | 106.50 | 106.50 | 106.50 | 53,046 |
25 June 2024 | 108.70 | 108.70 | 106.90 | 108.10 | 108.10 | 43,977 |
24 June 2024 | 107.40 | 109.40 | 106.90 | 109.40 | 109.40 | 36,517 |
24 June 2024 | 1.5 Dividend | |||||
21 June 2024 | 109.10 | 109.30 | 107.60 | 109.00 | 107.50 | 247,599 |
20 June 2024 | 107.50 | 109.50 | 107.00 | 109.30 | 107.80 | 53,657 |
19 June 2024 | 110.40 | 110.50 | 107.40 | 107.40 | 105.92 | 44,367 |
18 June 2024 | 109.50 | 110.40 | 109.00 | 110.40 | 108.88 | 48,928 |
17 June 2024 | 108.80 | 110.20 | 108.60 | 108.80 | 107.30 | 31,861 |
14 June 2024 | 112.20 | 112.30 | 108.30 | 108.30 | 106.81 | 69,750 |
13 June 2024 | 114.40 | 114.50 | 112.40 | 112.60 | 111.05 | 53,527 |
12 June 2024 | 111.80 | 115.40 | 111.50 | 114.50 | 112.92 | 56,728 |
11 June 2024 | 116.10 | 116.80 | 112.20 | 112.20 | 110.66 | 60,443 |
10 June 2024 | 114.60 | 115.50 | 113.60 | 115.50 | 113.91 | 39,067 |
07 June 2024 | 118.50 | 118.50 | 115.60 | 117.00 | 115.39 | 58,596 |
06 June 2024 | 119.20 | 119.90 | 118.20 | 118.60 | 116.97 | 40,877 |
05 June 2024 | 117.30 | 118.90 | 116.10 | 118.90 | 117.26 | 63,669 |
04 June 2024 | 116.10 | 116.80 | 114.90 | 116.40 | 114.80 | 49,804 |
03 June 2024 | 119.00 | 119.20 | 116.40 | 116.40 | 114.80 | 36,329 |
31 May 2024 | 120.00 | 120.00 | 116.20 | 117.70 | 116.08 | 72,157 |
30 May 2024 | 118.50 | 121.90 | 117.80 | 120.20 | 118.55 | 46,112 |
29 May 2024 | 124.10 | 124.10 | 119.30 | 119.70 | 118.05 | 41,951 |
28 May 2024 | 126.00 | 126.80 | 124.80 | 124.80 | 123.08 | 35,256 |
27 May 2024 | 125.40 | 126.70 | 125.00 | 125.70 | 123.97 | 24,762 |
24 May 2024 | 125.40 | 126.50 | 124.70 | 125.40 | 123.67 | 39,654 |
23 May 2024 | 125.40 | 127.40 | 125.10 | 126.60 | 124.86 | 19,834 |
22 May 2024 | 125.80 | 126.20 | 125.10 | 126.20 | 124.46 | 25,528 |
21 May 2024 | 125.50 | 126.40 | 124.70 | 125.90 | 124.17 | 50,517 |
20 May 2024 | 124.60 | 125.70 | 124.30 | 125.70 | 123.97 | 21,733 |
17 May 2024 | 124.00 | 124.70 | 122.90 | 124.70 | 122.98 | 34,839 |
16 May 2024 | 125.10 | 126.20 | 124.80 | 124.80 | 123.08 | 28,123 |
15 May 2024 | 124.80 | 126.20 | 123.40 | 124.70 | 122.98 | 26,275 |
14 May 2024 | 123.60 | 126.50 | 123.50 | 124.60 | 122.89 | 69,324 |
13 May 2024 | 123.50 | 124.00 | 122.00 | 123.60 | 121.90 | 76,310 |
10 May 2024 | 120.60 | 122.40 | 120.40 | 121.80 | 120.12 | 30,403 |
09 May 2024 | 121.70 | 122.20 | 119.60 | 120.50 | 118.84 | 33,029 |
08 May 2024 | 120.00 | 121.50 | 119.20 | 121.50 | 119.83 | 48,779 |
07 May 2024 | 119.00 | 119.90 | 118.50 | 119.80 | 118.15 | 37,416 |
06 May 2024 | 115.10 | 118.30 | 115.00 | 118.30 | 116.67 | 47,575 |
03 May 2024 | 110.80 | 114.90 | 110.80 | 114.20 | 112.63 | 57,189 |
02 May 2024 | 110.30 | 111.40 | 109.30 | 110.20 | 108.68 | 57,303 |
30 Apr 2024 | 111.80 | 111.80 | 108.90 | 110.70 | 109.18 | 143,449 |
29 Apr 2024 | 115.00 | 115.80 | 112.20 | 112.20 | 110.66 | 90,984 |
26 Apr 2024 | 123.00 | 123.40 | 114.20 | 114.20 | 112.63 | 124,008 |
25 Apr 2024 | 130.30 | 130.30 | 127.50 | 128.90 | 127.13 | 30,839 |
24 Apr 2024 | 131.50 | 132.80 | 130.40 | 130.40 | 128.61 | 26,510 |
23 Apr 2024 | 129.90 | 131.70 | 129.60 | 131.20 | 129.39 | 20,876 |
22 Apr 2024 | 128.60 | 129.80 | 128.30 | 129.50 | 127.72 | 19,945 |
19 Apr 2024 | 128.60 | 128.60 | 126.20 | 128.10 | 126.34 | 44,934 |
18 Apr 2024 | 129.20 | 131.20 | 128.70 | 130.10 | 128.31 | 36,421 |
17 Apr 2024 | 129.40 | 130.20 | 128.90 | 128.90 | 127.13 | 26,128 |
16 Apr 2024 | 128.30 | 129.80 | 128.00 | 129.80 | 128.01 | 45,627 |
15 Apr 2024 | 129.10 | 132.00 | 129.10 | 130.40 | 128.61 | 32,227 |
12 Apr 2024 | 132.70 | 133.10 | 129.00 | 129.10 | 127.32 | 18,058 |
11 Apr 2024 | 130.20 | 131.60 | 129.40 | 131.40 | 129.59 | 20,450 |
10 Apr 2024 | 133.10 | 133.40 | 129.10 | 130.60 | 128.80 | 27,887 |
09 Apr 2024 | 132.10 | 133.40 | 131.40 | 132.30 | 130.48 | 21,358 |
08 Apr 2024 | 131.20 | 132.80 | 131.20 | 132.50 | 130.68 | 19,292 |
05 Apr 2024 | 131.60 | 132.60 | 130.70 | 131.40 | 129.59 | 33,103 |
04 Apr 2024 | 133.60 | 134.10 | 132.30 | 133.50 | 131.66 | 21,128 |
03 Apr 2024 | 132.70 | 133.70 | 131.80 | 133.70 | 131.86 | 30,306 |
02 Apr 2024 | 135.00 | 136.50 | 132.80 | 132.80 | 130.97 | 34,557 |
28 Mar 2024 | 133.30 | 135.80 | 132.20 | 135.20 | 133.34 | 29,092 |
27 Mar 2024 | 134.40 | 134.60 | 132.90 | 133.00 | 131.17 | 39,056 |
26 Mar 2024 | 134.70 | 135.40 | 133.80 | 134.70 | 132.85 | 16,574 |
25 Mar 2024 | 135.40 | 135.40 | 132.80 | 134.70 | 132.85 | 16,067 |
22 Mar 2024 | 136.70 | 137.60 | 135.80 | 135.80 | 133.93 | 17,400 |
21 Mar 2024 | 136.90 | 137.50 | 136.00 | 137.50 | 135.61 | 35,113 |
20 Mar 2024 | 134.10 | 135.60 | 132.50 | 135.10 | 133.24 | 35,240 |
19 Mar 2024 | 133.90 | 135.10 | 133.40 | 134.70 | 132.85 | 27,309 |
18 Mar 2024 | 135.20 | 135.60 | 133.90 | 133.90 | 132.06 | 31,190 |
15 Mar 2024 | 136.50 | 137.00 | 135.30 | 135.30 | 133.44 | 52,686 |
14 Mar 2024 | 134.50 | 136.90 | 134.40 | 136.30 | 134.42 | 37,091 |
13 Mar 2024 | 136.50 | 137.10 | 133.80 | 134.70 | 132.85 | 42,340 |
12 Mar 2024 | 134.30 | 136.00 | 133.20 | 136.00 | 134.13 | 27,259 |
11 Mar 2024 | 137.70 | 138.00 | 134.00 | 134.10 | 132.25 | 26,859 |
08 Mar 2024 | 138.60 | 140.20 | 137.20 | 138.90 | 136.99 | 37,151 |
07 Mar 2024 | 137.40 | 139.20 | 136.80 | 138.90 | 136.99 | 25,030 |
06 Mar 2024 | 137.30 | 139.00 | 137.00 | 138.00 | 136.10 | 32,516 |
05 Mar 2024 | 137.40 | 137.90 | 136.10 | 137.50 | 135.61 | 67,715 |
04 Mar 2024 | 138.90 | 139.40 | 137.50 | 139.00 | 137.09 | 37,516 |
01 Mar 2024 | 137.00 | 139.00 | 136.60 | 138.90 | 136.99 | 58,216 |
29 Feb 2024 | 133.60 | 136.70 | 133.60 | 135.70 | 133.83 | 60,555 |
28 Feb 2024 | 133.70 | 133.80 | 132.30 | 133.00 | 131.17 | 33,449 |
27 Feb 2024 | 131.80 | 134.60 | 130.60 | 133.70 | 131.86 | 35,089 |
26 Feb 2024 | 139.60 | 139.80 | 131.80 | 132.10 | 130.28 | 67,093 |
23 Feb 2024 | 139.40 | 143.60 | 136.40 | 140.10 | 138.17 | 38,195 |
22 Feb 2024 | 141.20 | 143.00 | 139.30 | 141.00 | 139.06 | 24,394 |
21 Feb 2024 | 144.00 | 144.60 | 136.40 | 137.50 | 135.61 | 36,162 |
20 Feb 2024 | 146.20 | 146.90 | 142.80 | 144.10 | 142.12 | 24,302 |
19 Feb 2024 | 145.20 | 146.30 | 144.40 | 146.10 | 144.09 | 17,432 |
16 Feb 2024 | 143.40 | 145.40 | 143.40 | 145.40 | 143.40 | 50,321 |
15 Feb 2024 | 142.90 | 143.70 | 142.00 | 143.00 | 141.03 | 23,479 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |