Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 130.41 | 130.48 | 127.67 | 128.95 | 128.95 | 195,100 |
26 Jun 2024 | 130.27 | 132.50 | 128.85 | 128.99 | 128.99 | 336,700 |
25 Jun 2024 | 132.15 | 133.53 | 128.80 | 131.52 | 131.52 | 189,100 |
24 Jun 2024 | 127.35 | 132.07 | 126.81 | 131.04 | 131.04 | 377,200 |
21 Jun 2024 | 122.74 | 127.23 | 121.87 | 126.15 | 126.15 | 950,000 |
20 Jun 2024 | 120.00 | 124.20 | 120.00 | 123.00 | 123.00 | 214,800 |
18 Jun 2024 | 120.75 | 121.44 | 119.94 | 120.23 | 120.23 | 199,700 |
17 Jun 2024 | 118.75 | 121.53 | 118.44 | 120.63 | 120.63 | 226,400 |
14 Jun 2024 | 119.40 | 120.22 | 117.79 | 118.94 | 118.94 | 163,100 |
13 Jun 2024 | 122.40 | 123.17 | 119.78 | 121.18 | 121.18 | 121,900 |
12 Jun 2024 | 123.04 | 124.35 | 121.92 | 122.21 | 122.21 | 188,300 |
11 Jun 2024 | 121.48 | 121.48 | 118.24 | 120.53 | 120.53 | 247,100 |
10 Jun 2024 | 120.23 | 123.39 | 119.14 | 123.20 | 123.20 | 251,000 |
07 Jun 2024 | 122.14 | 122.33 | 120.77 | 121.89 | 121.89 | 182,000 |
06 Jun 2024 | 124.18 | 124.18 | 121.72 | 122.42 | 122.42 | 192,000 |
05 Jun 2024 | 123.35 | 125.03 | 122.69 | 124.81 | 124.81 | 265,500 |
04 Jun 2024 | 124.86 | 125.10 | 120.96 | 122.40 | 122.40 | 275,300 |
03 Jun 2024 | 129.06 | 129.06 | 125.61 | 125.80 | 125.80 | 386,500 |
31 May 2024 | 124.42 | 129.46 | 124.42 | 128.20 | 128.20 | 407,400 |
30 May 2024 | 121.52 | 124.20 | 120.58 | 123.75 | 123.75 | 284,000 |
29 May 2024 | 121.63 | 122.81 | 120.29 | 121.04 | 121.04 | 313,900 |
28 May 2024 | 121.87 | 123.84 | 121.77 | 123.25 | 123.25 | 362,000 |
24 May 2024 | 119.90 | 120.86 | 119.11 | 120.65 | 120.65 | 177,800 |
23 May 2024 | 119.79 | 121.09 | 117.63 | 119.08 | 119.08 | 245,000 |
22 May 2024 | 115.99 | 119.47 | 114.03 | 119.40 | 119.40 | 350,600 |
21 May 2024 | 115.09 | 116.08 | 114.45 | 115.93 | 115.93 | 182,200 |
20 May 2024 | 116.04 | 116.32 | 115.10 | 115.21 | 115.21 | 233,300 |
17 May 2024 | 115.95 | 116.72 | 115.27 | 116.28 | 116.28 | 182,800 |
16 May 2024 | 115.17 | 115.87 | 114.31 | 115.47 | 115.47 | 171,200 |
15 May 2024 | 115.47 | 116.18 | 114.86 | 114.92 | 114.92 | 163,300 |
14 May 2024 | 116.32 | 116.87 | 114.54 | 115.11 | 115.11 | 161,300 |
13 May 2024 | 116.94 | 117.32 | 115.12 | 116.00 | 116.00 | 202,800 |
10 May 2024 | 115.03 | 116.16 | 114.30 | 116.14 | 116.14 | 214,000 |
09 May 2024 | 111.98 | 115.15 | 111.98 | 114.25 | 114.25 | 304,200 |
08 May 2024 | 110.60 | 112.49 | 110.60 | 111.83 | 111.83 | 210,200 |
08 May 2024 | 0.32 Dividend | |||||
07 May 2024 | 112.34 | 113.45 | 111.97 | 112.03 | 111.71 | 230,200 |
06 May 2024 | 113.00 | 113.32 | 110.62 | 111.69 | 111.37 | 246,500 |
03 May 2024 | 110.00 | 113.88 | 110.00 | 113.36 | 113.04 | 364,400 |
02 May 2024 | 107.40 | 109.92 | 106.64 | 109.11 | 108.80 | 453,100 |
01 May 2024 | 102.53 | 108.57 | 100.50 | 105.48 | 105.18 | 417,400 |
30 Apr 2024 | 109.34 | 109.84 | 107.28 | 107.78 | 107.47 | 211,100 |
29 Apr 2024 | 109.52 | 110.41 | 108.56 | 110.00 | 109.69 | 158,600 |
26 Apr 2024 | 109.11 | 110.66 | 108.71 | 108.94 | 108.63 | 171,600 |
25 Apr 2024 | 107.40 | 110.67 | 107.30 | 109.72 | 109.41 | 163,700 |
24 Apr 2024 | 108.25 | 108.31 | 107.08 | 108.23 | 107.92 | 202,900 |
23 Apr 2024 | 107.27 | 108.36 | 105.99 | 108.13 | 107.82 | 198,900 |
22 Apr 2024 | 106.72 | 107.74 | 106.16 | 107.52 | 107.21 | 228,700 |
19 Apr 2024 | 104.53 | 106.87 | 104.53 | 106.22 | 105.92 | 202,100 |
18 Apr 2024 | 106.59 | 107.23 | 104.52 | 104.64 | 104.34 | 248,400 |
17 Apr 2024 | 108.65 | 108.74 | 105.65 | 105.97 | 105.67 | 197,900 |
16 Apr 2024 | 109.20 | 109.78 | 107.70 | 108.33 | 108.02 | 207,400 |
15 Apr 2024 | 111.39 | 112.48 | 109.37 | 109.79 | 109.48 | 170,800 |
12 Apr 2024 | 111.72 | 111.79 | 110.23 | 110.83 | 110.51 | 142,600 |
11 Apr 2024 | 112.91 | 113.08 | 110.78 | 112.41 | 112.09 | 247,000 |
10 Apr 2024 | 107.54 | 109.42 | 107.00 | 108.85 | 108.54 | 227,400 |
09 Apr 2024 | 114.12 | 114.70 | 109.02 | 109.38 | 109.07 | 196,300 |
08 Apr 2024 | 112.06 | 113.83 | 111.82 | 113.27 | 112.95 | 215,200 |
05 Apr 2024 | 109.93 | 111.75 | 109.85 | 111.42 | 111.10 | 249,400 |
04 Apr 2024 | 111.99 | 112.79 | 109.88 | 110.10 | 109.79 | 162,800 |
03 Apr 2024 | 107.94 | 111.90 | 107.94 | 111.03 | 110.71 | 233,800 |
02 Apr 2024 | 110.28 | 110.84 | 105.26 | 107.37 | 107.06 | 297,700 |
01 Apr 2024 | 112.38 | 112.76 | 111.22 | 111.34 | 111.02 | 168,500 |
28 Mar 2024 | 111.08 | 113.86 | 111.08 | 112.40 | 112.08 | 233,200 |
27 Mar 2024 | 109.94 | 111.84 | 109.39 | 111.17 | 110.85 | 196,500 |
26 Mar 2024 | 110.02 | 110.40 | 108.36 | 108.83 | 108.52 | 218,700 |
25 Mar 2024 | 108.89 | 110.19 | 108.54 | 109.75 | 109.44 | 167,700 |
22 Mar 2024 | 108.40 | 108.60 | 107.51 | 108.04 | 107.73 | 114,100 |
21 Mar 2024 | 105.59 | 108.78 | 105.48 | 108.40 | 108.09 | 238,900 |
20 Mar 2024 | 102.89 | 105.03 | 101.65 | 104.64 | 104.34 | 225,300 |
19 Mar 2024 | 102.39 | 104.18 | 102.10 | 103.73 | 103.43 | 267,600 |
18 Mar 2024 | 105.31 | 105.62 | 102.24 | 102.49 | 102.20 | 297,100 |
15 Mar 2024 | 105.08 | 107.63 | 104.83 | 105.29 | 104.99 | 585,900 |
14 Mar 2024 | 106.14 | 106.95 | 104.63 | 105.53 | 105.23 | 333,800 |
13 Mar 2024 | 109.10 | 110.35 | 106.30 | 106.74 | 106.44 | 176,200 |
12 Mar 2024 | 108.41 | 109.55 | 107.14 | 109.28 | 108.97 | 219,300 |
11 Mar 2024 | 105.88 | 108.65 | 105.74 | 108.51 | 108.20 | 264,500 |
08 Mar 2024 | 107.59 | 108.85 | 105.42 | 106.01 | 105.71 | 316,300 |
07 Mar 2024 | 108.14 | 109.62 | 106.77 | 107.64 | 107.33 | 282,500 |
06 Mar 2024 | 106.38 | 109.60 | 105.95 | 107.39 | 107.08 | 277,300 |
05 Mar 2024 | 107.43 | 108.16 | 105.01 | 105.65 | 105.35 | 318,000 |
04 Mar 2024 | 109.58 | 111.36 | 107.72 | 108.24 | 107.93 | 372,900 |
01 Mar 2024 | 110.91 | 110.91 | 108.50 | 110.22 | 109.91 | 273,800 |
29 Feb 2024 | 109.29 | 111.35 | 109.01 | 111.05 | 110.73 | 374,700 |
28 Feb 2024 | 111.71 | 112.55 | 107.80 | 107.88 | 107.57 | 391,700 |
27 Feb 2024 | 113.86 | 114.69 | 112.75 | 112.83 | 112.51 | 314,800 |
26 Feb 2024 | 115.87 | 115.94 | 113.26 | 113.51 | 113.19 | 312,800 |
23 Feb 2024 | 115.03 | 117.93 | 114.24 | 116.37 | 116.04 | 276,600 |
22 Feb 2024 | 114.86 | 115.81 | 112.47 | 114.84 | 114.51 | 355,100 |
21 Feb 2024 | 112.21 | 115.62 | 105.79 | 114.20 | 113.87 | 698,100 |
20 Feb 2024 | 116.04 | 116.56 | 113.49 | 115.62 | 115.29 | 410,100 |
16 Feb 2024 | 122.16 | 122.57 | 116.93 | 117.02 | 116.69 | 247,100 |
15 Feb 2024 | 121.17 | 122.99 | 120.65 | 122.30 | 121.95 | 214,900 |
14 Feb 2024 | 121.30 | 122.17 | 120.77 | 120.90 | 120.55 | 308,000 |
13 Feb 2024 | 118.46 | 120.86 | 118.46 | 120.18 | 119.84 | 255,900 |
12 Feb 2024 | 119.62 | 121.84 | 119.62 | 120.70 | 120.36 | 218,100 |
09 Feb 2024 | 118.80 | 119.96 | 117.54 | 119.58 | 119.24 | 210,100 |
08 Feb 2024 | 115.99 | 118.82 | 115.68 | 118.58 | 118.24 | 232,200 |
07 Feb 2024 | 113.10 | 117.24 | 113.10 | 116.66 | 116.33 | 229,800 |
07 Feb 2024 | 0.32 Dividend | |||||
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |