Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 122.80 | 123.70 | 122.40 | 123.10 | 123.10 | 169,317 |
21 Jun 2024 | 122.80 | 123.90 | 122.60 | 123.10 | 123.10 | 2,320,811 |
20 Jun 2024 | 123.30 | 123.60 | 122.40 | 122.60 | 122.60 | 1,096,258 |
19 Jun 2024 | 123.20 | 123.90 | 122.70 | 123.50 | 123.50 | 1,075,407 |
18 Jun 2024 | 123.30 | 124.20 | 122.70 | 123.20 | 123.20 | 1,376,054 |
17 Jun 2024 | 123.20 | 124.50 | 122.50 | 123.00 | 123.00 | 1,014,590 |
14 Jun 2024 | 123.70 | 124.20 | 122.70 | 122.90 | 122.90 | 1,196,341 |
13 Jun 2024 | 123.60 | 123.90 | 123.10 | 123.70 | 123.70 | 1,025,145 |
12 Jun 2024 | 123.50 | 124.10 | 123.00 | 123.40 | 123.40 | 822,880 |
11 Jun 2024 | 125.30 | 125.50 | 122.40 | 123.40 | 123.40 | 1,268,938 |
10 Jun 2024 | 125.40 | 126.70 | 124.70 | 124.80 | 124.80 | 675,625 |
07 Jun 2024 | 126.00 | 126.90 | 125.30 | 125.90 | 125.90 | 1,047,832 |
06 Jun 2024 | 126.20 | 126.20 | 124.90 | 126.00 | 126.00 | 732,390 |
05 Jun 2024 | 126.80 | 128.00 | 125.90 | 126.10 | 126.10 | 1,024,674 |
04 Jun 2024 | 124.50 | 126.40 | 123.90 | 126.40 | 126.40 | 2,012,314 |
03 Jun 2024 | 123.00 | 126.30 | 122.80 | 125.90 | 125.90 | 1,458,269 |
31 May 2024 | 123.30 | 124.10 | 122.40 | 122.40 | 122.40 | 9,800,121 |
30 May 2024 | 122.90 | 123.90 | 122.50 | 123.30 | 123.30 | 1,380,843 |
29 May 2024 | 123.40 | 124.50 | 122.40 | 122.70 | 122.70 | 1,751,651 |
28 May 2024 | 124.20 | 124.30 | 122.70 | 123.50 | 123.50 | 1,821,971 |
27 May 2024 | 123.70 | 124.50 | 122.90 | 124.20 | 124.20 | 529,217 |
24 May 2024 | 123.80 | 124.20 | 123.20 | 123.70 | 123.70 | 878,054 |
23 May 2024 | 126.00 | 127.50 | 123.60 | 123.90 | 123.90 | 1,756,167 |
22 May 2024 | 127.40 | 127.70 | 125.50 | 126.90 | 126.90 | 1,274,223 |
21 May 2024 | 128.50 | 129.00 | 127.00 | 127.50 | 127.50 | 1,292,073 |
16 May 2024 | 127.80 | 128.60 | 127.10 | 128.00 | 128.00 | 1,761,179 |
15 May 2024 | 127.70 | 128.30 | 127.30 | 128.00 | 128.00 | 1,134,055 |
14 May 2024 | 126.40 | 127.70 | 125.80 | 127.70 | 127.70 | 1,185,784 |
13 May 2024 | 126.30 | 126.60 | 125.60 | 126.50 | 126.50 | 1,247,957 |
10 May 2024 | 126.80 | 127.70 | 125.30 | 126.30 | 126.30 | 1,493,626 |
08 May 2024 | 124.50 | 125.60 | 124.00 | 125.10 | 125.10 | 1,260,030 |
08 May 2024 | 5 Dividend | |||||
07 May 2024 | 131.10 | 131.10 | 128.50 | 124.40 | 119.40 | 2,019,136 |
06 May 2024 | 129.50 | 131.80 | 128.90 | 131.20 | 125.93 | 1,445,803 |
03 May 2024 | 130.50 | 131.10 | 129.40 | 129.40 | 124.20 | 1,632,675 |
02 May 2024 | 129.30 | 130.90 | 127.50 | 130.50 | 125.25 | 1,916,849 |
30 Apr 2024 | 129.30 | 131.50 | 127.10 | 127.90 | 122.76 | 2,348,422 |
29 Apr 2024 | 127.50 | 127.70 | 126.30 | 126.40 | 121.32 | 1,650,250 |
26 Apr 2024 | 126.50 | 128.20 | 126.10 | 128.20 | 123.05 | 1,183,837 |
25 Apr 2024 | 127.40 | 127.60 | 125.30 | 126.50 | 121.42 | 1,429,509 |
24 Apr 2024 | 129.10 | 129.10 | 127.10 | 127.20 | 122.09 | 965,767 |
23 Apr 2024 | 127.30 | 129.30 | 126.80 | 129.00 | 123.82 | 1,966,455 |
22 Apr 2024 | 124.30 | 125.60 | 124.20 | 125.10 | 120.07 | 1,685,432 |
19 Apr 2024 | 121.90 | 124.10 | 121.90 | 124.10 | 119.11 | 1,281,996 |
18 Apr 2024 | 121.00 | 122.30 | 120.90 | 121.70 | 116.81 | 1,335,130 |
17 Apr 2024 | 120.10 | 120.90 | 119.90 | 120.40 | 115.56 | 835,215 |
16 Apr 2024 | 121.70 | 122.10 | 119.70 | 120.50 | 115.66 | 1,465,627 |
15 Apr 2024 | 122.70 | 122.70 | 121.50 | 122.00 | 117.10 | 768,534 |
12 Apr 2024 | 121.00 | 122.70 | 121.00 | 122.70 | 117.77 | 1,540,638 |
11 Apr 2024 | 120.60 | 121.50 | 120.50 | 120.80 | 115.94 | 1,412,009 |
10 Apr 2024 | 122.00 | 122.70 | 119.60 | 120.50 | 115.66 | 1,508,767 |
09 Apr 2024 | 122.40 | 122.40 | 120.20 | 121.40 | 116.52 | 1,097,501 |
08 Apr 2024 | 123.00 | 123.50 | 122.10 | 122.40 | 117.48 | 855,960 |
05 Apr 2024 | 124.00 | 124.30 | 122.50 | 122.70 | 117.77 | 1,308,388 |
04 Apr 2024 | 123.50 | 124.60 | 123.40 | 124.40 | 119.40 | 815,221 |
03 Apr 2024 | 122.60 | 124.30 | 122.50 | 123.30 | 118.34 | 873,341 |
02 Apr 2024 | 121.80 | 124.40 | 120.40 | 122.80 | 117.86 | 2,151,859 |
27 Mar 2024 | 123.00 | 123.50 | 120.75 | 120.75 | 115.90 | 1,367,464 |
26 Mar 2024 | 119.15 | 119.65 | 118.75 | 119.05 | 114.27 | 767,727 |
25 Mar 2024 | 118.10 | 119.40 | 118.05 | 119.35 | 114.55 | 911,138 |
22 Mar 2024 | 116.95 | 119.00 | 116.80 | 118.10 | 113.35 | 1,214,937 |
21 Mar 2024 | 117.00 | 117.55 | 113.80 | 117.15 | 112.44 | 1,626,034 |
20 Mar 2024 | 116.50 | 117.25 | 116.45 | 116.95 | 112.25 | 1,045,665 |
19 Mar 2024 | 117.40 | 118.35 | 116.75 | 117.05 | 112.35 | 1,239,322 |
18 Mar 2024 | 114.85 | 117.60 | 114.85 | 117.35 | 112.63 | 1,759,242 |
15 Mar 2024 | 113.90 | 115.85 | 113.70 | 115.45 | 110.81 | 4,881,117 |
14 Mar 2024 | 112.75 | 114.40 | 112.60 | 113.65 | 109.08 | 1,530,766 |
13 Mar 2024 | 112.70 | 113.40 | 112.05 | 112.80 | 108.27 | 1,504,826 |
12 Mar 2024 | 113.20 | 113.75 | 112.15 | 112.50 | 107.98 | 1,230,651 |
11 Mar 2024 | 113.45 | 113.85 | 112.50 | 112.90 | 108.36 | 1,246,447 |
08 Mar 2024 | 113.70 | 114.05 | 112.80 | 113.20 | 108.65 | 1,247,034 |
07 Mar 2024 | 114.40 | 114.80 | 113.45 | 113.45 | 108.89 | 1,648,584 |
06 Mar 2024 | 114.80 | 115.60 | 114.35 | 114.45 | 109.85 | 1,421,676 |
05 Mar 2024 | 115.65 | 115.85 | 114.45 | 115.50 | 110.86 | 1,193,367 |
04 Mar 2024 | 116.10 | 116.20 | 114.85 | 115.65 | 111.00 | 838,245 |
01 Mar 2024 | 116.15 | 117.25 | 115.80 | 116.20 | 111.53 | 784,111 |
29 Feb 2024 | 117.20 | 117.60 | 115.90 | 116.20 | 111.53 | 3,210,920 |
28 Feb 2024 | 118.35 | 118.50 | 117.45 | 117.45 | 112.73 | 892,184 |
27 Feb 2024 | 118.40 | 118.60 | 117.80 | 118.15 | 113.40 | 949,011 |
26 Feb 2024 | 117.00 | 120.60 | 116.70 | 118.10 | 113.35 | 2,231,435 |
23 Feb 2024 | 117.35 | 117.70 | 115.10 | 115.85 | 111.19 | 1,133,248 |
22 Feb 2024 | 115.35 | 117.45 | 115.05 | 117.05 | 112.35 | 1,237,634 |
21 Feb 2024 | 116.15 | 116.50 | 115.55 | 115.90 | 111.24 | 803,401 |
20 Feb 2024 | 115.05 | 116.65 | 114.70 | 116.65 | 111.96 | 1,302,240 |
19 Feb 2024 | 114.25 | 115.10 | 114.15 | 115.10 | 110.47 | 979,532 |
16 Feb 2024 | 115.00 | 115.00 | 113.60 | 114.15 | 109.56 | 1,680,899 |
15 Feb 2024 | 114.70 | 115.00 | 113.90 | 115.00 | 110.38 | 1,381,284 |
14 Feb 2024 | 115.10 | 115.55 | 114.05 | 114.80 | 110.19 | 1,091,579 |
13 Feb 2024 | 114.25 | 115.55 | 114.25 | 114.90 | 110.28 | 970,959 |
12 Feb 2024 | 114.05 | 114.60 | 113.90 | 114.25 | 109.66 | 794,240 |
09 Feb 2024 | 115.25 | 115.25 | 112.20 | 113.95 | 109.37 | 1,758,391 |
08 Feb 2024 | 116.15 | 116.90 | 115.00 | 115.55 | 110.91 | 1,472,090 |
07 Feb 2024 | 113.50 | 117.75 | 112.10 | 116.15 | 111.48 | 2,388,806 |
06 Feb 2024 | 114.40 | 114.65 | 112.95 | 114.30 | 109.71 | 1,558,141 |
05 Feb 2024 | 115.60 | 116.50 | 114.20 | 114.55 | 109.95 | 1,146,682 |
02 Feb 2024 | 117.15 | 117.20 | 115.60 | 115.70 | 111.05 | 709,220 |
01 Feb 2024 | 117.00 | 118.05 | 116.30 | 116.80 | 112.11 | 975,813 |
31 Jan 2024 | 117.30 | 118.50 | 116.45 | 116.70 | 112.01 | 1,385,227 |
30 Jan 2024 | 119.40 | 119.75 | 117.45 | 117.75 | 113.02 | 1,262,518 |
29 Jan 2024 | 120.75 | 120.80 | 119.50 | 119.55 | 114.74 | 1,269,546 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |