Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
31 May 2024 | 120.35 | 120.35 | 117.93 | 120.25 | 120.25 | 8,900 |
30 May 2024 | 120.24 | 120.27 | 119.62 | 119.64 | 119.64 | 11,600 |
29 May 2024 | 120.76 | 121.06 | 120.58 | 120.68 | 120.68 | 13,500 |
28 May 2024 | 123.11 | 123.11 | 121.51 | 121.87 | 121.87 | 19,000 |
24 May 2024 | 121.67 | 123.02 | 121.67 | 122.83 | 122.83 | 8,500 |
23 May 2024 | 121.87 | 122.33 | 120.82 | 121.12 | 121.12 | 14,100 |
22 May 2024 | 122.64 | 123.05 | 121.69 | 122.14 | 122.14 | 85,600 |
21 May 2024 | 122.23 | 123.10 | 122.01 | 123.10 | 123.10 | 25,600 |
20 May 2024 | 122.08 | 122.98 | 122.08 | 122.60 | 122.60 | 9,200 |
17 May 2024 | 122.26 | 122.40 | 121.63 | 122.16 | 122.16 | 10,800 |
16 May 2024 | 122.61 | 122.83 | 122.11 | 122.11 | 122.11 | 46,000 |
15 May 2024 | 121.87 | 122.87 | 121.62 | 122.80 | 122.80 | 70,300 |
14 May 2024 | 120.10 | 120.89 | 120.10 | 120.89 | 120.89 | 6,900 |
13 May 2024 | 121.46 | 121.46 | 119.91 | 119.91 | 119.91 | 7,000 |
10 May 2024 | 121.12 | 121.42 | 120.68 | 121.13 | 121.13 | 12,400 |
09 May 2024 | 119.69 | 120.56 | 119.69 | 120.53 | 120.53 | 7,400 |
08 May 2024 | 118.97 | 119.88 | 118.82 | 119.68 | 119.68 | 14,200 |
07 May 2024 | 119.59 | 120.26 | 119.36 | 119.36 | 119.36 | 19,200 |
06 May 2024 | 118.78 | 120.00 | 118.78 | 120.00 | 120.00 | 35,300 |
03 May 2024 | 118.40 | 118.40 | 117.68 | 117.68 | 117.68 | 8,100 |
02 May 2024 | 116.80 | 117.21 | 115.48 | 116.99 | 116.99 | 29,900 |
01 May 2024 | 116.20 | 117.50 | 115.52 | 116.12 | 116.12 | 19,300 |
30 Apr 2024 | 118.10 | 118.52 | 116.63 | 116.67 | 116.67 | 19,700 |
29 Apr 2024 | 118.56 | 118.56 | 117.99 | 118.36 | 118.36 | 8,000 |
26 Apr 2024 | 117.50 | 118.47 | 117.50 | 118.28 | 118.28 | 13,700 |
25 Apr 2024 | 115.42 | 117.29 | 115.42 | 117.28 | 117.28 | 10,300 |
24 Apr 2024 | 117.38 | 118.28 | 116.17 | 117.05 | 117.05 | 26,100 |
23 Apr 2024 | 115.00 | 116.97 | 115.00 | 116.54 | 116.54 | 14,300 |
22 Apr 2024 | 114.25 | 115.36 | 113.62 | 114.39 | 114.39 | 15,800 |
19 Apr 2024 | 114.68 | 115.26 | 113.13 | 113.42 | 113.42 | 27,400 |
18 Apr 2024 | 116.05 | 116.62 | 114.91 | 114.91 | 114.91 | 17,800 |
17 Apr 2024 | 117.45 | 117.45 | 115.44 | 115.71 | 115.71 | 11,400 |
16 Apr 2024 | 116.75 | 117.35 | 116.04 | 116.88 | 116.88 | 13,500 |
15 Apr 2024 | 119.99 | 119.99 | 116.58 | 116.58 | 116.58 | 32,100 |
12 Apr 2024 | 119.45 | 119.68 | 118.03 | 118.80 | 118.80 | 125,300 |
11 Apr 2024 | 120.18 | 120.96 | 119.62 | 120.75 | 120.75 | 29,100 |
10 Apr 2024 | 119.36 | 120.74 | 119.36 | 120.05 | 120.05 | 35,700 |
09 Apr 2024 | 122.39 | 122.39 | 119.89 | 121.40 | 121.40 | 19,100 |
08 Apr 2024 | 122.19 | 122.19 | 121.64 | 121.82 | 121.82 | 25,100 |
05 Apr 2024 | 120.32 | 122.20 | 120.32 | 121.65 | 121.65 | 29,900 |
04 Apr 2024 | 123.18 | 123.45 | 120.14 | 120.14 | 120.14 | 19,800 |
03 Apr 2024 | 121.10 | 122.55 | 121.10 | 122.11 | 122.11 | 19,800 |
02 Apr 2024 | 121.76 | 121.87 | 121.00 | 121.69 | 121.69 | 14,600 |
01 Apr 2024 | 123.77 | 123.90 | 122.80 | 123.28 | 123.28 | 24,400 |
28 Mar 2024 | 123.39 | 123.96 | 123.28 | 123.28 | 123.28 | 16,400 |
27 Mar 2024 | 123.61 | 123.93 | 122.65 | 123.93 | 123.93 | 26,600 |
26 Mar 2024 | 123.27 | 123.58 | 122.81 | 122.81 | 122.81 | 15,500 |
25 Mar 2024 | 122.76 | 123.13 | 122.40 | 122.40 | 122.40 | 27,700 |
22 Mar 2024 | 123.47 | 123.47 | 122.65 | 122.75 | 122.75 | 25,500 |
21 Mar 2024 | 123.29 | 123.95 | 123.29 | 123.54 | 123.54 | 16,100 |
21 Mar 2024 | 0.021 Dividend | |||||
20 Mar 2024 | 120.34 | 122.11 | 120.34 | 122.08 | 122.06 | 15,500 |
19 Mar 2024 | 119.54 | 120.59 | 119.29 | 120.59 | 120.57 | 12,500 |
18 Mar 2024 | 120.74 | 121.27 | 120.17 | 120.49 | 120.47 | 19,500 |
15 Mar 2024 | 120.22 | 120.51 | 119.62 | 120.14 | 120.12 | 11,200 |
14 Mar 2024 | 122.10 | 122.10 | 120.59 | 121.01 | 120.99 | 12,500 |
13 Mar 2024 | 121.80 | 122.55 | 121.72 | 121.95 | 121.93 | 18,000 |
12 Mar 2024 | 121.41 | 122.18 | 120.55 | 122.03 | 122.01 | 35,800 |
11 Mar 2024 | 120.83 | 120.83 | 119.73 | 120.56 | 120.54 | 18,400 |
08 Mar 2024 | 123.22 | 123.78 | 121.31 | 121.50 | 121.48 | 20,800 |
07 Mar 2024 | 122.32 | 122.96 | 122.09 | 122.71 | 122.69 | 21,900 |
06 Mar 2024 | 122.01 | 122.23 | 121.13 | 121.47 | 121.45 | 25,700 |
05 Mar 2024 | 121.32 | 121.32 | 119.98 | 120.57 | 120.55 | 25,400 |
04 Mar 2024 | 121.85 | 122.86 | 121.85 | 122.19 | 122.17 | 34,100 |
01 Mar 2024 | 120.45 | 121.61 | 120.20 | 121.51 | 121.49 | 13,600 |
29 Feb 2024 | 119.72 | 120.29 | 119.28 | 120.29 | 120.27 | 28,800 |
28 Feb 2024 | 118.61 | 119.81 | 118.61 | 119.63 | 119.61 | 19,500 |
27 Feb 2024 | 119.36 | 119.52 | 118.92 | 119.35 | 119.33 | 65,100 |
26 Feb 2024 | 119.28 | 119.61 | 119.02 | 119.12 | 119.10 | 172,400 |
23 Feb 2024 | 119.60 | 119.60 | 118.32 | 119.07 | 119.05 | 18,200 |
22 Feb 2024 | 117.67 | 119.47 | 117.67 | 119.15 | 119.13 | 23,000 |
21 Feb 2024 | 115.69 | 115.75 | 114.66 | 115.75 | 115.73 | 19,500 |
20 Feb 2024 | 116.32 | 116.53 | 115.28 | 116.37 | 116.35 | 20,700 |
16 Feb 2024 | 118.59 | 118.91 | 117.28 | 117.33 | 117.31 | 25,700 |
15 Feb 2024 | 118.70 | 119.31 | 118.23 | 119.31 | 119.29 | 17,900 |
14 Feb 2024 | 116.44 | 117.83 | 116.44 | 117.83 | 117.81 | 35,400 |
13 Feb 2024 | 115.02 | 116.35 | 114.78 | 115.64 | 115.62 | 43,600 |
12 Feb 2024 | 117.52 | 118.32 | 117.20 | 117.40 | 117.38 | 21,200 |
09 Feb 2024 | 116.97 | 117.90 | 116.97 | 117.45 | 117.43 | 39,000 |
08 Feb 2024 | 116.02 | 117.02 | 116.02 | 117.02 | 117.00 | 163,700 |
07 Feb 2024 | 115.29 | 116.40 | 115.02 | 115.66 | 115.64 | 20,200 |
06 Feb 2024 | 115.10 | 115.29 | 114.24 | 115.00 | 114.98 | 24,400 |
05 Feb 2024 | 114.71 | 114.97 | 113.75 | 114.50 | 114.48 | 31,200 |
02 Feb 2024 | 113.58 | 115.41 | 113.51 | 115.04 | 115.02 | 91,300 |
01 Feb 2024 | 112.31 | 113.71 | 111.91 | 113.52 | 113.50 | 45,500 |
31 Jan 2024 | 112.93 | 113.00 | 111.53 | 111.63 | 111.61 | 17,300 |
30 Jan 2024 | 113.38 | 113.78 | 113.21 | 113.43 | 113.41 | 19,600 |
29 Jan 2024 | 112.50 | 113.59 | 112.15 | 113.44 | 113.42 | 64,900 |
26 Jan 2024 | 112.31 | 112.62 | 111.81 | 111.82 | 111.80 | 16,900 |
25 Jan 2024 | 112.35 | 112.52 | 111.69 | 112.30 | 112.28 | 14,400 |
24 Jan 2024 | 112.76 | 112.80 | 111.42 | 111.61 | 111.59 | 38,900 |
23 Jan 2024 | 111.78 | 112.20 | 111.38 | 111.70 | 111.68 | 13,000 |
22 Jan 2024 | 112.02 | 112.37 | 111.60 | 111.77 | 111.75 | 21,200 |
19 Jan 2024 | 109.89 | 111.30 | 109.58 | 111.30 | 111.28 | 22,400 |
18 Jan 2024 | 108.68 | 109.44 | 108.20 | 109.34 | 109.32 | 25,500 |
17 Jan 2024 | 107.62 | 108.01 | 107.32 | 107.79 | 107.77 | 16,400 |
16 Jan 2024 | 108.28 | 108.95 | 108.10 | 108.85 | 108.83 | 47,100 |
12 Jan 2024 | 109.27 | 109.60 | 108.59 | 108.95 | 108.93 | 299,300 |
11 Jan 2024 | 108.82 | 109.23 | 107.87 | 109.00 | 108.98 | 31,000 |
10 Jan 2024 | 108.46 | 109.19 | 108.35 | 108.79 | 108.77 | 25,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |