Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 150.00 | 150.00 | 144.53 | 145.90 | 145.90 | 171,700 |
31 May 2024 | 148.00 | 149.33 | 146.23 | 149.08 | 149.08 | 276,200 |
31 May 2024 | 0.205 Dividend | |||||
30 May 2024 | 144.31 | 147.69 | 144.12 | 147.60 | 147.40 | 198,100 |
29 May 2024 | 144.81 | 145.00 | 142.90 | 143.61 | 143.41 | 135,700 |
28 May 2024 | 147.50 | 147.79 | 144.52 | 145.29 | 145.09 | 134,300 |
24 May 2024 | 146.80 | 147.86 | 145.65 | 147.07 | 146.87 | 175,900 |
23 May 2024 | 147.46 | 147.69 | 145.09 | 146.15 | 145.95 | 106,600 |
22 May 2024 | 147.19 | 148.49 | 145.20 | 146.64 | 146.44 | 95,800 |
21 May 2024 | 146.23 | 148.51 | 146.23 | 147.94 | 147.73 | 91,600 |
20 May 2024 | 145.63 | 147.33 | 145.19 | 147.02 | 146.82 | 134,600 |
17 May 2024 | 145.40 | 145.50 | 143.42 | 145.41 | 145.21 | 161,900 |
16 May 2024 | 148.87 | 148.87 | 145.43 | 145.58 | 145.38 | 142,300 |
15 May 2024 | 146.50 | 150.01 | 143.85 | 149.62 | 149.41 | 329,200 |
14 May 2024 | 142.97 | 145.51 | 141.90 | 145.31 | 145.11 | 231,700 |
13 May 2024 | 143.75 | 144.86 | 140.94 | 142.36 | 142.16 | 229,500 |
10 May 2024 | 144.63 | 145.41 | 143.44 | 143.91 | 143.71 | 246,400 |
09 May 2024 | 144.34 | 144.85 | 143.43 | 144.27 | 144.07 | 297,800 |
08 May 2024 | 144.74 | 146.68 | 143.76 | 144.68 | 144.48 | 171,000 |
07 May 2024 | 144.64 | 146.52 | 143.85 | 145.23 | 145.03 | 279,400 |
06 May 2024 | 144.30 | 146.28 | 143.69 | 144.61 | 144.41 | 160,200 |
03 May 2024 | 142.96 | 144.20 | 141.82 | 142.95 | 142.75 | 181,800 |
02 May 2024 | 141.03 | 141.59 | 138.13 | 141.48 | 141.28 | 232,300 |
01 May 2024 | 140.34 | 142.30 | 137.63 | 139.50 | 139.31 | 391,000 |
30 Apr 2024 | 143.36 | 145.29 | 139.92 | 140.01 | 139.82 | 232,800 |
29 Apr 2024 | 144.45 | 145.37 | 142.21 | 144.27 | 144.07 | 300,300 |
26 Apr 2024 | 143.86 | 146.29 | 143.60 | 144.35 | 144.15 | 276,400 |
25 Apr 2024 | 140.24 | 145.80 | 139.29 | 143.98 | 143.78 | 400,800 |
24 Apr 2024 | 139.98 | 143.67 | 139.98 | 142.13 | 141.93 | 496,600 |
23 Apr 2024 | 135.80 | 139.54 | 133.66 | 138.11 | 137.92 | 424,300 |
22 Apr 2024 | 130.05 | 131.92 | 128.70 | 130.73 | 130.55 | 265,000 |
19 Apr 2024 | 129.43 | 130.95 | 128.50 | 129.48 | 129.30 | 314,800 |
18 Apr 2024 | 130.50 | 131.54 | 129.36 | 129.39 | 129.21 | 160,800 |
17 Apr 2024 | 132.55 | 132.55 | 130.08 | 130.13 | 129.95 | 152,500 |
16 Apr 2024 | 130.53 | 133.02 | 129.07 | 131.76 | 131.58 | 150,800 |
15 Apr 2024 | 136.31 | 136.75 | 131.03 | 131.19 | 131.01 | 232,200 |
12 Apr 2024 | 135.40 | 137.20 | 133.95 | 134.85 | 134.66 | 129,000 |
11 Apr 2024 | 135.34 | 136.92 | 134.11 | 136.81 | 136.62 | 121,500 |
10 Apr 2024 | 134.61 | 136.85 | 133.96 | 135.26 | 135.07 | 181,600 |
09 Apr 2024 | 137.77 | 138.29 | 135.55 | 137.13 | 136.94 | 141,500 |
08 Apr 2024 | 138.53 | 139.03 | 137.13 | 137.76 | 137.57 | 131,500 |
05 Apr 2024 | 135.65 | 139.01 | 135.65 | 138.00 | 137.81 | 207,400 |
04 Apr 2024 | 138.92 | 139.34 | 135.41 | 135.50 | 135.31 | 177,200 |
03 Apr 2024 | 134.99 | 138.42 | 134.99 | 138.02 | 137.83 | 138,900 |
02 Apr 2024 | 134.32 | 135.36 | 132.89 | 135.20 | 135.01 | 187,700 |
01 Apr 2024 | 135.45 | 136.07 | 134.30 | 134.98 | 134.79 | 223,800 |
28 Mar 2024 | 134.71 | 135.61 | 133.72 | 135.13 | 134.94 | 124,800 |
27 Mar 2024 | 134.80 | 135.90 | 132.90 | 134.89 | 134.70 | 106,900 |
26 Mar 2024 | 134.24 | 134.52 | 132.24 | 133.90 | 133.71 | 114,500 |
25 Mar 2024 | 133.45 | 135.00 | 132.76 | 134.24 | 134.05 | 131,700 |
22 Mar 2024 | 134.75 | 134.85 | 131.87 | 133.30 | 133.11 | 173,200 |
21 Mar 2024 | 134.31 | 135.67 | 133.64 | 134.95 | 134.76 | 150,000 |
20 Mar 2024 | 131.33 | 133.60 | 130.65 | 133.48 | 133.29 | 126,600 |
19 Mar 2024 | 129.92 | 131.65 | 129.82 | 131.38 | 131.20 | 98,300 |
18 Mar 2024 | 129.88 | 131.09 | 128.58 | 129.77 | 129.59 | 168,000 |
15 Mar 2024 | 128.60 | 131.17 | 128.60 | 129.17 | 128.99 | 886,000 |
14 Mar 2024 | 131.55 | 132.52 | 128.70 | 129.15 | 128.97 | 222,800 |
13 Mar 2024 | 131.58 | 133.71 | 131.53 | 131.63 | 131.45 | 241,700 |
12 Mar 2024 | 129.34 | 131.89 | 128.25 | 131.29 | 131.11 | 206,300 |
11 Mar 2024 | 129.44 | 131.57 | 127.82 | 129.60 | 129.42 | 374,900 |
08 Mar 2024 | 133.97 | 133.99 | 127.96 | 128.54 | 128.36 | 270,200 |
07 Mar 2024 | 126.96 | 134.01 | 126.03 | 133.97 | 133.78 | 378,100 |
06 Mar 2024 | 125.22 | 126.25 | 124.30 | 125.83 | 125.66 | 170,700 |
05 Mar 2024 | 126.05 | 127.67 | 123.82 | 124.24 | 124.07 | 172,700 |
04 Mar 2024 | 123.13 | 126.84 | 122.50 | 125.91 | 125.74 | 267,400 |
01 Mar 2024 | 121.07 | 122.60 | 121.07 | 122.50 | 122.33 | 144,700 |
29 Feb 2024 | 123.89 | 124.03 | 121.31 | 121.56 | 121.39 | 172,500 |
28 Feb 2024 | 123.07 | 123.45 | 121.08 | 123.42 | 123.25 | 197,800 |
28 Feb 2024 | 0.205 Dividend | |||||
27 Feb 2024 | 124.77 | 125.05 | 122.11 | 123.35 | 122.97 | 205,500 |
26 Feb 2024 | 121.94 | 125.28 | 121.94 | 124.60 | 124.22 | 174,500 |
23 Feb 2024 | 122.93 | 122.93 | 121.04 | 121.91 | 121.54 | 180,200 |
22 Feb 2024 | 121.49 | 123.30 | 121.18 | 122.28 | 121.91 | 198,200 |
21 Feb 2024 | 119.47 | 120.47 | 118.48 | 120.44 | 120.07 | 271,500 |
20 Feb 2024 | 121.53 | 121.53 | 118.55 | 119.14 | 118.78 | 378,900 |
16 Feb 2024 | 122.85 | 123.67 | 121.96 | 122.00 | 121.63 | 248,900 |
15 Feb 2024 | 124.27 | 124.60 | 121.51 | 123.00 | 122.63 | 278,300 |
14 Feb 2024 | 123.48 | 125.45 | 123.02 | 124.17 | 123.79 | 205,900 |
13 Feb 2024 | 123.14 | 124.07 | 121.85 | 122.14 | 121.77 | 194,600 |
12 Feb 2024 | 126.32 | 127.00 | 124.60 | 124.80 | 124.42 | 196,100 |
09 Feb 2024 | 127.27 | 127.83 | 126.35 | 126.71 | 126.32 | 199,900 |
08 Feb 2024 | 125.95 | 127.29 | 125.63 | 126.88 | 126.49 | 215,900 |
07 Feb 2024 | 125.76 | 127.04 | 125.14 | 125.95 | 125.57 | 241,800 |
06 Feb 2024 | 124.33 | 125.24 | 123.29 | 124.83 | 124.45 | 182,700 |
05 Feb 2024 | 124.61 | 125.18 | 122.38 | 123.76 | 123.38 | 220,800 |
02 Feb 2024 | 126.33 | 126.33 | 123.89 | 125.97 | 125.59 | 372,300 |
01 Feb 2024 | 125.54 | 126.39 | 122.75 | 126.38 | 125.99 | 335,300 |
31 Jan 2024 | 122.76 | 127.63 | 121.71 | 124.11 | 123.73 | 526,700 |
30 Jan 2024 | 118.57 | 123.04 | 115.00 | 122.97 | 122.60 | 668,100 |
29 Jan 2024 | 110.96 | 113.61 | 110.49 | 113.61 | 113.26 | 461,400 |
26 Jan 2024 | 114.35 | 114.72 | 112.41 | 113.00 | 112.66 | 335,900 |
25 Jan 2024 | 113.29 | 114.74 | 112.33 | 113.63 | 113.28 | 250,500 |
24 Jan 2024 | 117.35 | 117.35 | 111.75 | 112.03 | 111.69 | 309,600 |
23 Jan 2024 | 119.72 | 119.72 | 116.69 | 116.91 | 116.55 | 166,500 |
22 Jan 2024 | 118.67 | 119.60 | 117.84 | 119.36 | 119.00 | 271,600 |
19 Jan 2024 | 116.79 | 119.04 | 116.21 | 118.12 | 117.76 | 246,800 |
18 Jan 2024 | 115.00 | 116.93 | 114.51 | 116.26 | 115.91 | 137,800 |
17 Jan 2024 | 112.08 | 114.18 | 112.08 | 114.05 | 113.70 | 508,700 |
16 Jan 2024 | 113.33 | 114.55 | 112.29 | 113.39 | 113.04 | 179,000 |
12 Jan 2024 | 113.00 | 115.36 | 113.00 | 114.28 | 113.93 | 208,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |