Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 116.21 | 117.39 | 115.63 | 116.32 | 116.32 | 495,400 |
13 Jun 2024 | 116.10 | 118.20 | 115.02 | 117.08 | 117.08 | 616,600 |
12 Jun 2024 | 117.44 | 119.33 | 115.31 | 115.73 | 115.73 | 928,300 |
11 Jun 2024 | 113.50 | 114.58 | 113.42 | 113.56 | 113.56 | 859,100 |
10 Jun 2024 | 113.85 | 115.11 | 112.77 | 113.92 | 113.92 | 781,700 |
07 Jun 2024 | 114.10 | 115.70 | 112.68 | 114.49 | 114.49 | 987,700 |
06 Jun 2024 | 115.18 | 116.99 | 114.55 | 116.41 | 116.41 | 703,400 |
05 Jun 2024 | 117.65 | 117.74 | 115.83 | 116.32 | 116.32 | 782,600 |
04 Jun 2024 | 117.03 | 118.86 | 117.03 | 117.51 | 117.51 | 888,100 |
03 Jun 2024 | 119.52 | 119.52 | 117.13 | 117.67 | 117.67 | 1,318,200 |
31 May 2024 | 117.31 | 119.07 | 116.33 | 119.00 | 119.00 | 2,160,600 |
30 May 2024 | 116.30 | 117.21 | 115.56 | 116.30 | 116.30 | 839,500 |
29 May 2024 | 114.83 | 115.49 | 113.78 | 115.25 | 115.25 | 684,100 |
28 May 2024 | 119.20 | 120.00 | 116.86 | 116.97 | 116.97 | 754,000 |
24 May 2024 | 119.21 | 120.00 | 118.21 | 118.40 | 118.40 | 486,100 |
23 May 2024 | 122.13 | 122.63 | 118.13 | 118.59 | 118.59 | 703,000 |
22 May 2024 | 123.12 | 124.45 | 122.14 | 122.78 | 122.78 | 573,700 |
21 May 2024 | 123.04 | 124.26 | 122.84 | 123.49 | 123.49 | 484,400 |
20 May 2024 | 124.17 | 124.45 | 123.45 | 123.71 | 123.71 | 380,800 |
17 May 2024 | 124.59 | 124.65 | 123.08 | 124.17 | 124.17 | 486,600 |
16 May 2024 | 125.17 | 125.71 | 124.00 | 124.06 | 124.06 | 771,600 |
15 May 2024 | 126.81 | 127.17 | 124.96 | 125.17 | 125.17 | 745,500 |
14 May 2024 | 122.25 | 124.33 | 122.23 | 124.02 | 124.02 | 690,500 |
13 May 2024 | 122.55 | 122.64 | 120.03 | 120.72 | 120.72 | 407,300 |
10 May 2024 | 121.22 | 122.03 | 120.66 | 121.59 | 121.59 | 551,700 |
09 May 2024 | 118.63 | 121.26 | 118.48 | 120.54 | 120.54 | 428,500 |
08 May 2024 | 118.67 | 118.96 | 117.58 | 118.10 | 118.10 | 515,200 |
07 May 2024 | 121.30 | 121.56 | 119.16 | 119.71 | 119.71 | 663,600 |
06 May 2024 | 121.88 | 122.08 | 119.24 | 119.87 | 119.87 | 510,300 |
03 May 2024 | 120.90 | 122.30 | 119.43 | 120.51 | 120.51 | 706,000 |
02 May 2024 | 118.36 | 118.36 | 116.17 | 118.17 | 118.17 | 815,900 |
01 May 2024 | 115.63 | 120.01 | 115.00 | 116.79 | 116.79 | 770,100 |
30 Apr 2024 | 117.91 | 118.64 | 115.75 | 115.87 | 115.87 | 1,054,200 |
29 Apr 2024 | 117.99 | 119.17 | 117.35 | 119.15 | 119.15 | 700,200 |
26 Apr 2024 | 117.53 | 118.91 | 116.19 | 116.24 | 116.24 | 888,300 |
25 Apr 2024 | 117.46 | 118.24 | 115.49 | 117.30 | 117.30 | 1,382,800 |
24 Apr 2024 | 118.15 | 119.83 | 116.89 | 119.65 | 119.65 | 879,300 |
23 Apr 2024 | 121.29 | 123.20 | 119.29 | 119.49 | 119.49 | 1,239,800 |
22 Apr 2024 | 116.36 | 118.86 | 115.72 | 118.57 | 118.57 | 1,050,300 |
19 Apr 2024 | 117.22 | 118.45 | 115.06 | 115.69 | 115.69 | 951,600 |
18 Apr 2024 | 117.20 | 117.48 | 114.66 | 116.51 | 116.51 | 1,137,200 |
17 Apr 2024 | 117.29 | 118.36 | 116.41 | 116.45 | 116.45 | 611,500 |
16 Apr 2024 | 118.50 | 118.50 | 116.16 | 116.99 | 116.99 | 778,100 |
15 Apr 2024 | 123.51 | 123.85 | 118.42 | 119.18 | 119.18 | 572,800 |
12 Apr 2024 | 123.60 | 123.62 | 121.24 | 121.84 | 121.84 | 535,300 |
11 Apr 2024 | 123.83 | 124.70 | 121.88 | 123.90 | 123.90 | 691,600 |
10 Apr 2024 | 124.57 | 124.71 | 121.72 | 122.76 | 122.76 | 689,800 |
09 Apr 2024 | 127.25 | 129.81 | 127.23 | 129.60 | 129.60 | 724,700 |
08 Apr 2024 | 125.50 | 126.90 | 125.35 | 126.71 | 126.71 | 716,800 |
05 Apr 2024 | 121.28 | 124.82 | 121.00 | 124.58 | 124.58 | 551,100 |
04 Apr 2024 | 125.18 | 125.96 | 122.28 | 122.51 | 122.51 | 654,400 |
03 Apr 2024 | 123.82 | 124.09 | 122.35 | 123.50 | 123.50 | 614,100 |
02 Apr 2024 | 123.93 | 124.68 | 122.69 | 123.97 | 123.97 | 723,000 |
01 Apr 2024 | 129.34 | 129.34 | 125.23 | 125.50 | 125.50 | 616,200 |
28 Mar 2024 | 128.45 | 129.65 | 128.36 | 128.91 | 128.91 | 812,300 |
27 Mar 2024 | 124.40 | 127.71 | 123.94 | 127.68 | 127.68 | 1,162,700 |
27 Mar 2024 | 1.27 Dividend | |||||
26 Mar 2024 | 127.07 | 127.07 | 124.04 | 124.19 | 122.92 | 1,046,600 |
25 Mar 2024 | 126.08 | 127.50 | 126.08 | 126.47 | 125.18 | 1,235,200 |
22 Mar 2024 | 128.90 | 129.23 | 124.87 | 125.53 | 124.25 | 858,200 |
21 Mar 2024 | 127.21 | 129.75 | 126.46 | 128.59 | 127.28 | 959,100 |
20 Mar 2024 | 122.91 | 127.01 | 122.80 | 126.16 | 124.87 | 916,500 |
19 Mar 2024 | 123.12 | 124.32 | 122.20 | 123.51 | 122.25 | 630,400 |
18 Mar 2024 | 124.10 | 124.83 | 122.97 | 123.44 | 122.18 | 903,900 |
15 Mar 2024 | 121.98 | 124.88 | 121.98 | 123.75 | 122.48 | 2,083,400 |
14 Mar 2024 | 124.45 | 124.71 | 121.31 | 123.49 | 122.23 | 1,261,900 |
13 Mar 2024 | 126.13 | 127.42 | 124.78 | 125.19 | 123.91 | 767,400 |
12 Mar 2024 | 126.51 | 127.23 | 124.26 | 125.95 | 124.66 | 627,500 |
11 Mar 2024 | 127.00 | 128.37 | 126.68 | 126.87 | 125.57 | 942,200 |
08 Mar 2024 | 125.86 | 127.99 | 125.78 | 127.17 | 125.87 | 812,900 |
07 Mar 2024 | 124.50 | 125.23 | 123.65 | 124.15 | 122.88 | 646,300 |
06 Mar 2024 | 125.57 | 125.67 | 122.48 | 123.60 | 122.34 | 873,100 |
05 Mar 2024 | 125.04 | 126.05 | 123.70 | 124.12 | 122.85 | 879,500 |
04 Mar 2024 | 124.26 | 126.72 | 122.28 | 126.01 | 124.72 | 1,043,600 |
01 Mar 2024 | 123.91 | 124.41 | 121.75 | 124.27 | 123.00 | 948,500 |
29 Feb 2024 | 123.30 | 126.64 | 122.56 | 124.73 | 123.45 | 1,851,200 |
28 Feb 2024 | 120.53 | 124.13 | 120.42 | 121.40 | 120.16 | 1,358,300 |
27 Feb 2024 | 120.51 | 122.10 | 120.10 | 121.70 | 120.46 | 940,000 |
26 Feb 2024 | 121.50 | 121.63 | 118.44 | 119.11 | 117.89 | 769,100 |
23 Feb 2024 | 121.09 | 123.20 | 120.72 | 121.93 | 120.68 | 803,600 |
22 Feb 2024 | 121.63 | 122.26 | 119.95 | 121.07 | 119.83 | 1,290,100 |
21 Feb 2024 | 118.80 | 121.57 | 118.06 | 121.42 | 120.18 | 1,009,500 |
20 Feb 2024 | 118.05 | 119.31 | 117.57 | 118.83 | 117.61 | 899,300 |
16 Feb 2024 | 116.96 | 119.91 | 116.67 | 119.28 | 118.06 | 882,700 |
15 Feb 2024 | 114.80 | 119.45 | 114.80 | 119.38 | 118.16 | 933,900 |
14 Feb 2024 | 113.80 | 114.52 | 112.59 | 113.34 | 112.18 | 1,304,300 |
13 Feb 2024 | 113.91 | 114.01 | 111.19 | 112.77 | 111.62 | 1,279,400 |
12 Feb 2024 | 116.89 | 119.19 | 116.89 | 117.95 | 116.74 | 1,251,200 |
09 Feb 2024 | 117.23 | 118.18 | 114.80 | 116.20 | 115.01 | 1,259,200 |
08 Feb 2024 | 116.77 | 118.89 | 116.48 | 117.90 | 116.69 | 1,028,100 |
07 Feb 2024 | 118.00 | 118.50 | 116.00 | 117.22 | 116.02 | 1,097,900 |
06 Feb 2024 | 117.73 | 119.52 | 117.27 | 117.63 | 116.43 | 1,501,900 |
05 Feb 2024 | 119.16 | 119.46 | 117.53 | 118.01 | 116.80 | 1,316,200 |
02 Feb 2024 | 119.69 | 122.01 | 117.80 | 121.46 | 120.22 | 1,853,400 |
01 Feb 2024 | 120.50 | 122.53 | 117.43 | 122.47 | 121.22 | 1,323,400 |
31 Jan 2024 | 122.03 | 125.05 | 119.12 | 120.90 | 119.66 | 1,513,000 |
30 Jan 2024 | 124.49 | 124.70 | 121.15 | 121.20 | 119.96 | 1,791,900 |
29 Jan 2024 | 124.70 | 126.81 | 123.99 | 126.44 | 125.15 | 1,646,700 |
26 Jan 2024 | 123.81 | 124.56 | 122.36 | 124.35 | 123.08 | 1,054,600 |
25 Jan 2024 | 123.04 | 123.84 | 121.96 | 123.42 | 122.16 | 843,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |