Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 123.78 | 124.99 | 123.05 | 124.12 | 124.12 | 309,800 |
31 May 2024 | 124.85 | 125.17 | 123.12 | 123.80 | 123.80 | 666,800 |
30 May 2024 | 122.58 | 125.09 | 122.13 | 124.26 | 124.26 | 490,300 |
29 May 2024 | 123.50 | 124.55 | 122.01 | 122.06 | 122.06 | 398,700 |
28 May 2024 | 123.75 | 125.02 | 122.51 | 124.88 | 124.88 | 496,900 |
24 May 2024 | 122.34 | 123.30 | 121.80 | 122.01 | 122.01 | 394,200 |
23 May 2024 | 124.13 | 124.90 | 120.49 | 121.23 | 121.23 | 679,100 |
22 May 2024 | 126.76 | 126.99 | 123.91 | 124.51 | 124.51 | 491,600 |
21 May 2024 | 128.46 | 128.99 | 127.03 | 128.38 | 128.38 | 447,100 |
20 May 2024 | 128.52 | 129.84 | 127.59 | 129.07 | 129.07 | 479,600 |
17 May 2024 | 127.15 | 128.52 | 126.07 | 128.48 | 128.48 | 585,800 |
16 May 2024 | 125.00 | 126.40 | 123.71 | 125.75 | 125.75 | 438,400 |
15 May 2024 | 127.50 | 127.58 | 125.07 | 125.29 | 125.29 | 499,700 |
14 May 2024 | 126.80 | 127.21 | 125.81 | 126.75 | 126.75 | 332,600 |
13 May 2024 | 127.32 | 128.29 | 125.47 | 125.90 | 125.90 | 425,200 |
10 May 2024 | 128.95 | 129.70 | 126.90 | 127.80 | 127.80 | 601,000 |
09 May 2024 | 127.33 | 128.08 | 126.62 | 127.38 | 127.38 | 450,300 |
08 May 2024 | 125.06 | 127.71 | 125.00 | 126.34 | 126.34 | 598,400 |
07 May 2024 | 125.94 | 126.88 | 125.22 | 126.03 | 126.03 | 731,600 |
06 May 2024 | 125.00 | 126.77 | 125.00 | 126.20 | 126.20 | 792,100 |
03 May 2024 | 121.95 | 123.30 | 120.31 | 123.25 | 123.25 | 683,800 |
02 May 2024 | 121.00 | 122.91 | 119.32 | 120.91 | 120.91 | 779,200 |
01 May 2024 | 121.16 | 124.31 | 120.48 | 121.83 | 121.83 | 633,200 |
30 Apr 2024 | 121.31 | 122.31 | 120.38 | 120.40 | 120.40 | 700,500 |
29 Apr 2024 | 123.36 | 123.93 | 121.83 | 123.37 | 123.37 | 602,800 |
26 Apr 2024 | 122.79 | 123.50 | 121.21 | 122.93 | 122.93 | 527,700 |
25 Apr 2024 | 118.93 | 121.87 | 117.74 | 121.56 | 121.56 | 629,200 |
24 Apr 2024 | 118.72 | 120.13 | 118.22 | 119.01 | 119.01 | 333,000 |
23 Apr 2024 | 117.30 | 119.68 | 117.30 | 119.32 | 119.32 | 432,500 |
22 Apr 2024 | 118.06 | 119.51 | 117.28 | 118.22 | 118.22 | 914,400 |
19 Apr 2024 | 121.56 | 122.17 | 120.97 | 121.47 | 121.47 | 498,300 |
18 Apr 2024 | 121.51 | 122.50 | 120.49 | 121.67 | 121.67 | 636,600 |
17 Apr 2024 | 117.01 | 120.75 | 117.00 | 120.47 | 120.47 | 935,500 |
16 Apr 2024 | 115.01 | 117.91 | 114.19 | 117.10 | 117.10 | 594,300 |
15 Apr 2024 | 118.84 | 119.36 | 116.18 | 116.41 | 116.41 | 692,200 |
12 Apr 2024 | 123.12 | 123.45 | 117.44 | 118.05 | 118.05 | 1,344,600 |
11 Apr 2024 | 122.57 | 122.67 | 119.76 | 121.32 | 121.32 | 525,900 |
10 Apr 2024 | 120.64 | 121.84 | 119.16 | 121.58 | 121.58 | 655,800 |
09 Apr 2024 | 122.14 | 122.90 | 120.45 | 121.79 | 121.79 | 549,300 |
08 Apr 2024 | 123.32 | 123.84 | 119.48 | 120.14 | 120.14 | 741,300 |
05 Apr 2024 | 118.79 | 122.68 | 118.22 | 122.31 | 122.31 | 670,300 |
04 Apr 2024 | 121.06 | 121.90 | 118.96 | 119.13 | 119.13 | 604,200 |
03 Apr 2024 | 119.63 | 120.88 | 118.74 | 120.42 | 120.42 | 793,800 |
02 Apr 2024 | 121.25 | 121.31 | 118.00 | 119.81 | 119.81 | 651,800 |
01 Apr 2024 | 121.00 | 122.21 | 119.85 | 121.05 | 121.05 | 768,000 |
28 Mar 2024 | 118.52 | 119.64 | 117.64 | 119.16 | 119.16 | 747,200 |
27 Mar 2024 | 113.87 | 117.64 | 113.77 | 117.29 | 117.29 | 492,700 |
26 Mar 2024 | 116.76 | 116.76 | 113.66 | 113.82 | 113.82 | 452,800 |
25 Mar 2024 | 115.00 | 116.21 | 114.60 | 114.86 | 114.86 | 403,800 |
22 Mar 2024 | 115.98 | 116.28 | 114.10 | 114.38 | 114.38 | 451,800 |
21 Mar 2024 | 118.83 | 119.82 | 116.44 | 116.62 | 116.62 | 606,600 |
20 Mar 2024 | 114.23 | 118.25 | 113.76 | 117.17 | 117.17 | 521,000 |
19 Mar 2024 | 116.07 | 116.20 | 114.31 | 114.34 | 114.34 | 552,200 |
18 Mar 2024 | 114.01 | 117.44 | 114.00 | 116.62 | 116.62 | 970,800 |
15 Mar 2024 | 114.02 | 115.47 | 113.62 | 114.48 | 114.48 | 1,049,100 |
14 Mar 2024 | 115.46 | 116.11 | 113.54 | 114.45 | 114.45 | 679,200 |
13 Mar 2024 | 113.44 | 116.24 | 112.82 | 116.19 | 116.19 | 882,700 |
13 Mar 2024 | 0.36 Dividend | |||||
12 Mar 2024 | 112.40 | 114.11 | 111.98 | 113.39 | 113.03 | 2,005,400 |
11 Mar 2024 | 114.83 | 115.51 | 112.76 | 113.76 | 113.40 | 1,019,700 |
08 Mar 2024 | 113.31 | 116.83 | 113.31 | 115.02 | 114.65 | 1,098,800 |
07 Mar 2024 | 111.02 | 113.80 | 111.00 | 112.24 | 111.88 | 1,047,900 |
06 Mar 2024 | 112.27 | 115.65 | 109.44 | 109.51 | 109.16 | 1,541,800 |
05 Mar 2024 | 110.47 | 113.57 | 110.29 | 112.52 | 112.16 | 1,584,100 |
04 Mar 2024 | 108.45 | 109.86 | 107.05 | 109.47 | 109.12 | 1,331,200 |
01 Mar 2024 | 105.38 | 108.19 | 104.76 | 106.99 | 106.65 | 1,261,300 |
29 Feb 2024 | 106.54 | 107.07 | 104.67 | 104.86 | 104.53 | 711,900 |
28 Feb 2024 | 104.60 | 105.30 | 103.64 | 104.96 | 104.63 | 784,700 |
27 Feb 2024 | 107.22 | 107.50 | 104.97 | 105.06 | 104.73 | 527,600 |
26 Feb 2024 | 107.01 | 107.73 | 105.50 | 106.83 | 106.49 | 567,800 |
23 Feb 2024 | 106.08 | 108.07 | 105.75 | 107.72 | 107.38 | 437,900 |
22 Feb 2024 | 106.59 | 107.15 | 106.01 | 106.36 | 106.02 | 630,000 |
21 Feb 2024 | 108.10 | 108.26 | 105.73 | 107.24 | 106.90 | 701,200 |
20 Feb 2024 | 109.38 | 110.28 | 107.60 | 108.06 | 107.72 | 585,900 |
16 Feb 2024 | 110.12 | 110.82 | 108.95 | 109.08 | 108.73 | 632,600 |
15 Feb 2024 | 107.11 | 110.60 | 106.82 | 110.34 | 109.99 | 852,800 |
14 Feb 2024 | 107.00 | 107.00 | 105.59 | 106.32 | 105.98 | 526,900 |
13 Feb 2024 | 107.10 | 107.60 | 105.48 | 106.60 | 106.26 | 1,161,200 |
12 Feb 2024 | 108.90 | 110.42 | 108.60 | 109.23 | 108.88 | 732,900 |
09 Feb 2024 | 108.87 | 109.10 | 107.79 | 108.84 | 108.49 | 682,100 |
08 Feb 2024 | 107.18 | 108.65 | 107.18 | 108.50 | 108.16 | 553,300 |
07 Feb 2024 | 106.90 | 108.01 | 106.53 | 107.88 | 107.54 | 548,600 |
06 Feb 2024 | 106.07 | 107.34 | 105.14 | 106.94 | 106.60 | 433,000 |
05 Feb 2024 | 106.00 | 106.11 | 104.06 | 105.33 | 105.00 | 643,200 |
02 Feb 2024 | 108.60 | 108.83 | 106.35 | 107.25 | 106.91 | 593,000 |
01 Feb 2024 | 109.27 | 111.92 | 109.10 | 110.78 | 110.43 | 821,500 |
31 Jan 2024 | 109.00 | 111.10 | 108.02 | 108.25 | 107.91 | 796,500 |
30 Jan 2024 | 109.56 | 110.17 | 107.26 | 108.14 | 107.80 | 395,000 |
29 Jan 2024 | 108.82 | 109.64 | 107.35 | 109.56 | 109.21 | 429,400 |
26 Jan 2024 | 109.75 | 110.11 | 108.07 | 108.19 | 107.85 | 480,100 |
25 Jan 2024 | 108.40 | 109.38 | 107.76 | 109.25 | 108.90 | 556,700 |
24 Jan 2024 | 111.01 | 111.56 | 107.47 | 107.60 | 107.26 | 663,900 |
23 Jan 2024 | 108.65 | 110.13 | 108.04 | 109.98 | 109.63 | 474,400 |
22 Jan 2024 | 106.81 | 108.19 | 106.78 | 107.47 | 107.13 | 428,300 |
19 Jan 2024 | 108.00 | 108.00 | 106.34 | 107.59 | 107.25 | 569,200 |
18 Jan 2024 | 108.19 | 108.19 | 106.70 | 107.64 | 107.30 | 474,700 |
17 Jan 2024 | 108.00 | 108.42 | 106.65 | 107.38 | 107.04 | 780,000 |
16 Jan 2024 | 108.69 | 109.50 | 107.24 | 109.49 | 109.14 | 848,000 |
12 Jan 2024 | 108.09 | 109.84 | 107.97 | 109.68 | 109.33 | 675,300 |
11 Jan 2024 | 106.05 | 106.72 | 104.61 | 105.91 | 105.57 | 702,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |