Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 119.42 | 119.04 | 117.70 | 117.79 | 117.79 | 141,278 |
01 Jul 2024 | 119.62 | 120.50 | 117.66 | 118.76 | 118.76 | 567,900 |
28 Jun 2024 | 119.86 | 121.07 | 118.40 | 120.34 | 120.34 | 1,560,800 |
28 Jun 2024 | 0.94 Dividend | |||||
27 Jun 2024 | 118.50 | 120.07 | 117.75 | 120.06 | 119.12 | 441,800 |
26 Jun 2024 | 117.98 | 119.28 | 117.63 | 118.33 | 117.40 | 443,500 |
25 Jun 2024 | 119.69 | 119.69 | 117.19 | 119.03 | 118.10 | 548,400 |
24 Jun 2024 | 117.68 | 120.60 | 117.20 | 120.10 | 119.16 | 1,055,200 |
21 Jun 2024 | 115.97 | 118.23 | 115.59 | 117.52 | 116.60 | 877,400 |
20 Jun 2024 | 115.86 | 116.08 | 114.91 | 115.59 | 114.68 | 700,100 |
18 Jun 2024 | 116.10 | 117.04 | 115.23 | 116.05 | 115.14 | 1,043,200 |
17 Jun 2024 | 115.49 | 116.59 | 115.18 | 115.91 | 115.00 | 439,500 |
14 Jun 2024 | 115.35 | 116.80 | 114.27 | 116.64 | 115.73 | 420,100 |
13 Jun 2024 | 117.18 | 117.18 | 115.18 | 115.84 | 114.93 | 674,300 |
12 Jun 2024 | 116.61 | 118.20 | 115.81 | 116.45 | 115.54 | 829,400 |
11 Jun 2024 | 114.02 | 115.24 | 113.66 | 113.91 | 113.02 | 734,100 |
10 Jun 2024 | 115.47 | 115.59 | 113.71 | 114.23 | 113.34 | 1,069,100 |
07 Jun 2024 | 117.23 | 117.39 | 115.42 | 115.51 | 114.61 | 584,400 |
06 Jun 2024 | 117.73 | 119.51 | 117.32 | 118.74 | 117.81 | 388,600 |
05 Jun 2024 | 118.25 | 118.76 | 117.00 | 118.49 | 117.56 | 471,000 |
04 Jun 2024 | 116.95 | 118.94 | 116.58 | 118.38 | 117.45 | 819,100 |
03 Jun 2024 | 117.80 | 118.95 | 116.43 | 116.74 | 115.83 | 639,200 |
31 May 2024 | 118.60 | 118.92 | 117.03 | 117.99 | 117.07 | 1,172,800 |
30 May 2024 | 116.27 | 118.22 | 115.91 | 117.87 | 116.95 | 428,200 |
29 May 2024 | 114.58 | 115.85 | 113.91 | 115.39 | 114.49 | 523,700 |
28 May 2024 | 117.40 | 118.45 | 116.06 | 116.19 | 115.28 | 503,600 |
24 May 2024 | 119.18 | 119.66 | 117.09 | 117.15 | 116.23 | 535,400 |
23 May 2024 | 122.53 | 122.53 | 118.21 | 118.30 | 117.37 | 680,100 |
22 May 2024 | 122.50 | 123.06 | 121.76 | 122.42 | 121.46 | 430,500 |
21 May 2024 | 121.69 | 122.82 | 121.03 | 122.72 | 121.76 | 534,700 |
20 May 2024 | 121.89 | 122.87 | 121.86 | 122.27 | 121.31 | 538,800 |
17 May 2024 | 120.64 | 122.58 | 120.17 | 122.33 | 121.37 | 943,100 |
16 May 2024 | 118.67 | 121.32 | 117.77 | 120.79 | 119.84 | 682,000 |
15 May 2024 | 119.29 | 119.98 | 118.16 | 118.39 | 117.46 | 467,700 |
14 May 2024 | 118.72 | 119.62 | 116.92 | 117.44 | 116.52 | 468,300 |
13 May 2024 | 117.70 | 118.25 | 116.54 | 117.76 | 116.84 | 688,900 |
10 May 2024 | 117.33 | 117.70 | 116.46 | 117.50 | 116.58 | 623,400 |
09 May 2024 | 117.11 | 118.03 | 116.23 | 117.66 | 116.74 | 623,300 |
08 May 2024 | 115.55 | 117.72 | 115.23 | 116.72 | 115.81 | 850,400 |
07 May 2024 | 116.38 | 117.26 | 115.39 | 116.50 | 115.59 | 710,100 |
06 May 2024 | 117.63 | 118.23 | 114.81 | 115.66 | 114.75 | 1,000,400 |
03 May 2024 | 118.53 | 119.38 | 116.74 | 117.30 | 116.38 | 697,900 |
02 May 2024 | 114.02 | 116.96 | 111.92 | 116.64 | 115.73 | 1,099,600 |
01 May 2024 | 111.64 | 114.67 | 111.50 | 112.78 | 111.90 | 1,531,900 |
30 Apr 2024 | 115.00 | 116.77 | 110.98 | 111.32 | 110.45 | 2,074,700 |
29 Apr 2024 | 120.36 | 121.20 | 119.30 | 120.31 | 119.37 | 888,800 |
26 Apr 2024 | 119.50 | 120.12 | 118.80 | 119.08 | 118.15 | 394,600 |
25 Apr 2024 | 119.59 | 119.59 | 118.13 | 118.92 | 117.99 | 418,600 |
24 Apr 2024 | 119.32 | 121.70 | 118.76 | 120.30 | 119.36 | 642,700 |
23 Apr 2024 | 118.72 | 120.44 | 118.48 | 120.04 | 119.10 | 601,500 |
22 Apr 2024 | 118.07 | 118.65 | 116.97 | 118.29 | 117.36 | 642,900 |
19 Apr 2024 | 118.67 | 118.85 | 117.34 | 117.69 | 116.77 | 660,000 |
18 Apr 2024 | 118.72 | 119.33 | 117.45 | 117.96 | 117.04 | 545,100 |
17 Apr 2024 | 118.26 | 120.00 | 118.00 | 118.30 | 117.37 | 440,500 |
16 Apr 2024 | 119.77 | 120.07 | 118.44 | 118.47 | 117.54 | 399,100 |
15 Apr 2024 | 121.19 | 121.57 | 119.32 | 120.42 | 119.48 | 506,200 |
12 Apr 2024 | 122.79 | 123.06 | 120.22 | 120.68 | 119.74 | 460,200 |
11 Apr 2024 | 124.80 | 124.87 | 122.17 | 122.62 | 121.66 | 541,100 |
10 Apr 2024 | 124.65 | 124.93 | 122.28 | 123.77 | 122.80 | 525,000 |
09 Apr 2024 | 126.27 | 128.49 | 125.95 | 128.20 | 127.20 | 569,200 |
08 Apr 2024 | 123.64 | 126.22 | 123.28 | 126.08 | 125.09 | 577,700 |
05 Apr 2024 | 122.25 | 123.70 | 122.03 | 122.93 | 121.97 | 412,600 |
04 Apr 2024 | 123.81 | 124.94 | 122.27 | 122.91 | 121.95 | 484,900 |
03 Apr 2024 | 122.82 | 124.00 | 121.82 | 122.80 | 121.84 | 543,900 |
02 Apr 2024 | 123.89 | 125.31 | 122.88 | 123.30 | 122.33 | 806,400 |
01 Apr 2024 | 128.28 | 128.40 | 124.98 | 125.44 | 124.46 | 583,400 |
28 Mar 2024 | 126.72 | 129.34 | 126.36 | 128.58 | 127.57 | 896,100 |
27 Mar 2024 | 125.51 | 127.22 | 125.51 | 126.30 | 125.31 | 504,600 |
27 Mar 2024 | 0.94 Dividend | |||||
26 Mar 2024 | 125.87 | 126.23 | 124.67 | 125.18 | 123.27 | 891,900 |
25 Mar 2024 | 128.90 | 129.41 | 125.77 | 125.80 | 123.88 | 589,900 |
22 Mar 2024 | 131.48 | 131.76 | 128.53 | 128.59 | 126.63 | 524,400 |
21 Mar 2024 | 130.87 | 133.03 | 130.87 | 131.76 | 129.75 | 607,600 |
20 Mar 2024 | 129.84 | 131.49 | 129.42 | 131.28 | 129.27 | 583,000 |
19 Mar 2024 | 130.57 | 130.99 | 129.36 | 130.10 | 128.11 | 499,200 |
18 Mar 2024 | 129.97 | 130.98 | 129.39 | 130.40 | 128.41 | 456,500 |
15 Mar 2024 | 129.59 | 131.81 | 129.58 | 130.99 | 128.99 | 1,001,500 |
14 Mar 2024 | 133.48 | 133.89 | 129.69 | 131.10 | 129.10 | 703,200 |
13 Mar 2024 | 133.44 | 134.92 | 133.44 | 133.82 | 131.78 | 618,000 |
12 Mar 2024 | 132.34 | 134.47 | 131.45 | 133.90 | 131.85 | 872,900 |
11 Mar 2024 | 133.59 | 134.05 | 132.73 | 133.30 | 131.26 | 553,000 |
08 Mar 2024 | 134.19 | 134.73 | 132.84 | 133.56 | 131.52 | 619,500 |
07 Mar 2024 | 134.30 | 134.30 | 131.73 | 132.10 | 130.08 | 1,099,700 |
06 Mar 2024 | 132.11 | 132.43 | 129.44 | 131.46 | 129.45 | 1,467,900 |
05 Mar 2024 | 131.62 | 131.82 | 129.66 | 131.46 | 129.45 | 1,551,200 |
04 Mar 2024 | 132.70 | 133.41 | 130.69 | 132.13 | 130.11 | 1,348,900 |
01 Mar 2024 | 133.31 | 133.86 | 130.97 | 132.74 | 130.71 | 806,500 |
29 Feb 2024 | 132.32 | 133.94 | 132.09 | 133.76 | 131.72 | 1,014,100 |
28 Feb 2024 | 131.00 | 133.36 | 129.76 | 131.31 | 129.30 | 1,673,400 |
27 Feb 2024 | 132.66 | 132.67 | 129.87 | 130.74 | 128.74 | 1,306,100 |
26 Feb 2024 | 131.19 | 132.51 | 130.48 | 131.35 | 129.34 | 1,309,000 |
23 Feb 2024 | 131.40 | 132.88 | 130.51 | 131.39 | 129.38 | 820,800 |
22 Feb 2024 | 133.49 | 133.52 | 130.40 | 131.10 | 129.10 | 963,700 |
21 Feb 2024 | 130.60 | 136.31 | 129.64 | 133.06 | 131.03 | 1,603,200 |
20 Feb 2024 | 129.45 | 131.40 | 129.10 | 130.85 | 128.85 | 1,332,500 |
16 Feb 2024 | 127.47 | 131.51 | 127.07 | 130.00 | 128.01 | 2,102,500 |
15 Feb 2024 | 128.00 | 129.06 | 127.74 | 128.32 | 126.36 | 1,022,800 |
14 Feb 2024 | 125.17 | 127.46 | 124.76 | 126.86 | 124.92 | 981,300 |
13 Feb 2024 | 123.45 | 125.10 | 122.11 | 124.83 | 122.92 | 791,300 |
12 Feb 2024 | 125.78 | 126.47 | 125.24 | 125.91 | 123.99 | 631,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |