Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 134.68 | 135.51 | 134.62 | 135.41 | 135.41 | 106,400 |
13 Jun 2024 | 136.03 | 136.10 | 135.00 | 135.03 | 135.03 | 96,300 |
12 Jun 2024 | 137.75 | 138.00 | 135.90 | 136.47 | 136.47 | 78,800 |
11 Jun 2024 | 135.94 | 136.53 | 135.57 | 136.31 | 136.31 | 45,000 |
10 Jun 2024 | 135.75 | 136.22 | 135.05 | 136.21 | 136.21 | 186,400 |
07 Jun 2024 | 136.53 | 137.10 | 135.66 | 135.74 | 135.74 | 65,500 |
06 Jun 2024 | 136.42 | 137.46 | 136.42 | 136.65 | 136.65 | 323,000 |
05 Jun 2024 | 135.81 | 136.69 | 135.55 | 136.69 | 136.69 | 113,200 |
04 Jun 2024 | 134.39 | 135.00 | 134.04 | 134.86 | 134.86 | 134,300 |
03 Jun 2024 | 134.54 | 135.07 | 133.62 | 134.69 | 134.69 | 143,800 |
31 May 2024 | 132.80 | 134.07 | 131.96 | 134.07 | 134.07 | 254,700 |
30 May 2024 | 133.10 | 133.20 | 132.49 | 132.80 | 132.80 | 359,500 |
29 May 2024 | 132.98 | 133.91 | 132.98 | 133.33 | 133.33 | 115,600 |
28 May 2024 | 133.49 | 134.19 | 133.38 | 134.04 | 134.04 | 77,400 |
24 May 2024 | 132.67 | 133.95 | 132.58 | 133.77 | 133.77 | 77,400 |
23 May 2024 | 134.18 | 134.35 | 131.51 | 132.09 | 132.09 | 116,600 |
22 May 2024 | 133.75 | 134.17 | 133.37 | 133.94 | 133.94 | 116,900 |
21 May 2024 | 134.18 | 134.41 | 133.60 | 133.94 | 133.94 | 105,100 |
20 May 2024 | 134.10 | 134.68 | 134.10 | 134.63 | 134.63 | 94,000 |
17 May 2024 | 133.92 | 134.21 | 133.57 | 134.14 | 134.14 | 90,300 |
16 May 2024 | 133.51 | 134.14 | 133.51 | 133.70 | 133.70 | 166,400 |
15 May 2024 | 133.52 | 133.95 | 132.78 | 133.94 | 133.94 | 88,000 |
14 May 2024 | 132.45 | 133.13 | 132.40 | 132.84 | 132.84 | 73,100 |
13 May 2024 | 131.51 | 132.29 | 131.20 | 132.29 | 132.29 | 55,000 |
10 May 2024 | 132.25 | 132.35 | 131.61 | 132.17 | 132.17 | 89,200 |
09 May 2024 | 131.75 | 132.45 | 131.34 | 132.45 | 132.45 | 98,300 |
08 May 2024 | 131.16 | 132.68 | 130.89 | 132.15 | 132.15 | 44,200 |
07 May 2024 | 132.15 | 132.94 | 132.03 | 132.59 | 132.59 | 75,800 |
06 May 2024 | 130.97 | 132.39 | 130.89 | 132.29 | 132.29 | 125,300 |
03 May 2024 | 130.01 | 130.65 | 129.52 | 130.29 | 130.29 | 125,700 |
02 May 2024 | 128.45 | 129.32 | 127.51 | 129.28 | 129.28 | 193,200 |
01 May 2024 | 126.41 | 129.63 | 126.36 | 127.68 | 127.68 | 195,800 |
30 Apr 2024 | 127.55 | 127.92 | 126.00 | 126.00 | 126.00 | 250,500 |
29 Apr 2024 | 128.86 | 129.03 | 127.46 | 127.93 | 127.93 | 140,000 |
26 Apr 2024 | 129.10 | 129.56 | 128.24 | 129.24 | 129.24 | 205,900 |
25 Apr 2024 | 122.99 | 125.84 | 122.73 | 125.50 | 125.50 | 928,800 |
24 Apr 2024 | 130.50 | 130.67 | 128.72 | 129.93 | 129.93 | 493,400 |
23 Apr 2024 | 128.52 | 130.40 | 128.45 | 129.89 | 129.89 | 103,800 |
22 Apr 2024 | 128.36 | 128.70 | 126.64 | 127.67 | 127.67 | 196,700 |
19 Apr 2024 | 128.63 | 128.63 | 126.58 | 127.30 | 127.30 | 192,500 |
18 Apr 2024 | 128.58 | 130.18 | 128.58 | 129.07 | 129.07 | 132,100 |
17 Apr 2024 | 129.27 | 129.42 | 127.60 | 128.10 | 128.10 | 118,700 |
16 Apr 2024 | 128.57 | 129.28 | 128.09 | 128.39 | 128.39 | 355,700 |
15 Apr 2024 | 131.74 | 131.86 | 128.56 | 128.84 | 128.84 | 313,600 |
12 Apr 2024 | 132.25 | 132.42 | 130.61 | 130.77 | 130.77 | 107,500 |
11 Apr 2024 | 132.48 | 133.40 | 131.69 | 133.03 | 133.03 | 114,900 |
10 Apr 2024 | 131.45 | 132.14 | 131.17 | 131.76 | 131.76 | 196,900 |
09 Apr 2024 | 133.17 | 133.58 | 131.98 | 132.98 | 132.98 | 87,500 |
08 Apr 2024 | 132.83 | 133.33 | 132.45 | 132.45 | 132.45 | 58,900 |
05 Apr 2024 | 131.44 | 133.11 | 131.25 | 132.67 | 132.67 | 155,800 |
04 Apr 2024 | 133.47 | 134.34 | 131.13 | 131.26 | 131.26 | 134,200 |
03 Apr 2024 | 131.60 | 132.90 | 131.60 | 132.76 | 132.76 | 118,800 |
02 Apr 2024 | 130.84 | 131.92 | 130.55 | 131.92 | 131.92 | 105,200 |
01 Apr 2024 | 131.00 | 132.34 | 130.71 | 131.85 | 131.85 | 109,900 |
28 Mar 2024 | 131.40 | 131.53 | 131.10 | 131.22 | 131.22 | 49,200 |
27 Mar 2024 | 131.50 | 131.62 | 130.39 | 131.42 | 131.42 | 70,000 |
26 Mar 2024 | 131.49 | 131.90 | 130.68 | 130.78 | 130.78 | 73,500 |
25 Mar 2024 | 131.00 | 131.26 | 130.45 | 131.04 | 131.04 | 245,100 |
22 Mar 2024 | 131.30 | 131.67 | 130.98 | 131.26 | 131.26 | 88,700 |
22 Mar 2024 | 0.322 Dividend | |||||
21 Mar 2024 | 132.47 | 132.47 | 131.24 | 131.27 | 130.95 | 96,100 |
20 Mar 2024 | 129.99 | 131.65 | 129.62 | 131.37 | 131.05 | 146,700 |
19 Mar 2024 | 129.21 | 129.76 | 128.57 | 129.68 | 129.36 | 152,300 |
18 Mar 2024 | 129.57 | 130.30 | 129.40 | 129.70 | 129.38 | 160,700 |
15 Mar 2024 | 128.03 | 128.44 | 127.10 | 127.41 | 127.10 | 129,300 |
14 Mar 2024 | 129.42 | 129.43 | 127.91 | 128.61 | 128.29 | 151,800 |
13 Mar 2024 | 128.69 | 129.59 | 128.69 | 128.90 | 128.58 | 91,300 |
12 Mar 2024 | 128.33 | 129.17 | 127.72 | 128.80 | 128.48 | 221,100 |
11 Mar 2024 | 127.44 | 128.49 | 127.15 | 127.84 | 127.53 | 192,100 |
08 Mar 2024 | 127.99 | 129.64 | 127.37 | 127.78 | 127.47 | 269,100 |
07 Mar 2024 | 126.94 | 128.13 | 126.77 | 127.73 | 127.42 | 263,800 |
06 Mar 2024 | 126.94 | 127.15 | 125.60 | 126.03 | 125.72 | 99,300 |
05 Mar 2024 | 126.17 | 126.64 | 125.68 | 126.01 | 125.70 | 163,200 |
04 Mar 2024 | 128.32 | 128.32 | 126.82 | 126.82 | 126.51 | 226,400 |
01 Mar 2024 | 128.09 | 129.13 | 127.97 | 128.64 | 128.32 | 131,200 |
29 Feb 2024 | 127.54 | 128.38 | 126.95 | 127.91 | 127.60 | 140,800 |
28 Feb 2024 | 127.15 | 127.38 | 126.52 | 126.73 | 126.42 | 75,100 |
27 Feb 2024 | 126.62 | 127.81 | 126.55 | 127.78 | 127.47 | 171,800 |
26 Feb 2024 | 127.66 | 127.81 | 126.50 | 126.50 | 126.19 | 109,000 |
23 Feb 2024 | 128.41 | 128.85 | 127.97 | 128.16 | 127.85 | 109,900 |
22 Feb 2024 | 128.20 | 128.79 | 127.35 | 128.48 | 128.16 | 216,500 |
21 Feb 2024 | 126.46 | 126.66 | 125.79 | 126.56 | 126.25 | 82,600 |
20 Feb 2024 | 126.61 | 127.36 | 126.39 | 126.88 | 126.57 | 145,300 |
16 Feb 2024 | 129.00 | 129.00 | 127.21 | 127.48 | 127.17 | 96,600 |
15 Feb 2024 | 128.12 | 129.68 | 128.00 | 129.49 | 129.17 | 143,100 |
14 Feb 2024 | 127.81 | 128.49 | 126.95 | 128.28 | 127.97 | 158,300 |
13 Feb 2024 | 126.33 | 127.23 | 125.78 | 126.40 | 126.09 | 133,500 |
12 Feb 2024 | 127.75 | 129.71 | 127.75 | 128.43 | 128.11 | 226,300 |
09 Feb 2024 | 127.79 | 128.28 | 127.42 | 127.91 | 127.60 | 315,900 |
08 Feb 2024 | 127.71 | 127.82 | 127.13 | 127.70 | 127.39 | 149,800 |
07 Feb 2024 | 127.08 | 127.52 | 126.93 | 127.21 | 126.90 | 189,200 |
06 Feb 2024 | 127.59 | 128.01 | 126.72 | 126.99 | 126.68 | 105,700 |
05 Feb 2024 | 128.21 | 128.23 | 126.86 | 126.96 | 126.65 | 357,000 |
02 Feb 2024 | 127.21 | 129.36 | 126.10 | 128.68 | 128.36 | 381,700 |
01 Feb 2024 | 123.49 | 124.11 | 123.06 | 123.52 | 123.22 | 172,200 |
31 Jan 2024 | 123.25 | 124.37 | 122.30 | 122.31 | 122.01 | 1,391,000 |
30 Jan 2024 | 126.33 | 126.70 | 125.65 | 125.65 | 125.34 | 795,700 |
29 Jan 2024 | 125.42 | 126.75 | 125.13 | 126.72 | 126.41 | 291,400 |
26 Jan 2024 | 124.84 | 125.87 | 124.84 | 125.37 | 125.06 | 135,700 |
25 Jan 2024 | 123.73 | 124.97 | 123.40 | 124.97 | 124.66 | 125,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |