Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 119.34 | 119.44 | 118.87 | 119.38 | 119.38 | 509,100 |
24 Jun 2024 | 119.12 | 119.90 | 118.94 | 118.94 | 118.94 | 2,971,000 |
21 Jun 2024 | 119.28 | 119.58 | 118.99 | 119.32 | 119.32 | 441,300 |
20 Jun 2024 | 120.03 | 120.21 | 119.11 | 119.49 | 119.49 | 940,600 |
18 Jun 2024 | 119.43 | 119.88 | 119.43 | 119.84 | 119.84 | 776,900 |
17 Jun 2024 | 118.47 | 119.79 | 118.28 | 119.48 | 119.48 | 844,200 |
14 Jun 2024 | 118.20 | 118.52 | 117.94 | 118.50 | 118.50 | 843,400 |
13 Jun 2024 | 118.75 | 118.75 | 117.85 | 118.47 | 118.47 | 1,391,400 |
12 Jun 2024 | 118.37 | 118.89 | 118.10 | 118.35 | 118.35 | 1,224,200 |
11 Jun 2024 | 116.73 | 117.30 | 116.25 | 117.30 | 117.30 | 536,200 |
11 Jun 2024 | 0.292 Dividend | |||||
10 Jun 2024 | 116.70 | 117.39 | 116.62 | 117.36 | 117.07 | 507,200 |
07 Jun 2024 | 116.80 | 117.57 | 116.67 | 116.99 | 116.70 | 632,500 |
06 Jun 2024 | 117.08 | 117.25 | 116.69 | 117.09 | 116.80 | 4,418,400 |
05 Jun 2024 | 116.29 | 117.13 | 115.94 | 117.13 | 116.84 | 950,100 |
04 Jun 2024 | 115.48 | 115.88 | 114.99 | 115.71 | 115.42 | 579,400 |
03 Jun 2024 | 116.01 | 116.09 | 114.55 | 115.66 | 115.37 | 588,200 |
31 May 2024 | 114.93 | 115.68 | 113.69 | 115.52 | 115.23 | 565,900 |
30 May 2024 | 115.05 | 115.29 | 114.43 | 114.68 | 114.39 | 434,100 |
29 May 2024 | 115.39 | 115.84 | 115.39 | 115.55 | 115.26 | 312,100 |
28 May 2024 | 116.62 | 116.62 | 115.81 | 116.37 | 116.08 | 618,200 |
24 May 2024 | 115.90 | 116.46 | 115.73 | 116.33 | 116.04 | 329,700 |
23 May 2024 | 117.04 | 117.12 | 115.33 | 115.59 | 115.30 | 1,065,100 |
22 May 2024 | 116.58 | 116.78 | 115.92 | 116.40 | 116.11 | 811,500 |
21 May 2024 | 116.42 | 116.85 | 116.38 | 116.81 | 116.52 | 1,515,800 |
20 May 2024 | 116.42 | 116.92 | 116.41 | 116.60 | 116.31 | 387,000 |
17 May 2024 | 116.36 | 116.47 | 115.99 | 116.47 | 116.18 | 454,900 |
16 May 2024 | 116.54 | 116.93 | 116.29 | 116.32 | 116.03 | 2,018,000 |
15 May 2024 | 115.75 | 116.68 | 115.52 | 116.63 | 116.34 | 1,681,500 |
14 May 2024 | 114.59 | 115.30 | 114.59 | 115.23 | 114.94 | 451,600 |
13 May 2024 | 114.97 | 114.97 | 114.38 | 114.61 | 114.32 | 450,100 |
10 May 2024 | 114.67 | 114.98 | 114.35 | 114.62 | 114.33 | 299,200 |
09 May 2024 | 113.74 | 114.41 | 113.67 | 114.40 | 114.12 | 525,100 |
08 May 2024 | 113.21 | 113.79 | 113.21 | 113.69 | 113.41 | 336,200 |
07 May 2024 | 113.69 | 114.01 | 113.54 | 113.72 | 113.44 | 557,300 |
06 May 2024 | 112.90 | 113.56 | 112.88 | 113.56 | 113.28 | 406,000 |
03 May 2024 | 112.46 | 112.73 | 111.80 | 112.40 | 112.12 | 565,900 |
02 May 2024 | 110.70 | 111.16 | 109.76 | 110.98 | 110.70 | 584,900 |
01 May 2024 | 110.18 | 111.66 | 109.78 | 109.90 | 109.63 | 1,386,400 |
30 Apr 2024 | 111.61 | 111.96 | 110.27 | 110.28 | 110.01 | 631,500 |
29 Apr 2024 | 111.91 | 112.19 | 111.41 | 112.01 | 111.73 | 1,353,800 |
26 Apr 2024 | 111.20 | 111.96 | 111.10 | 111.62 | 111.34 | 573,800 |
25 Apr 2024 | 109.51 | 110.74 | 109.25 | 110.53 | 110.25 | 701,600 |
24 Apr 2024 | 111.32 | 111.39 | 110.50 | 111.02 | 110.74 | 834,000 |
23 Apr 2024 | 110.02 | 111.07 | 109.98 | 110.96 | 110.68 | 1,453,700 |
22 Apr 2024 | 109.17 | 110.18 | 108.68 | 109.60 | 109.33 | 849,400 |
19 Apr 2024 | 109.47 | 109.79 | 108.40 | 108.69 | 108.42 | 456,700 |
18 Apr 2024 | 110.02 | 110.59 | 109.39 | 109.58 | 109.31 | 418,400 |
17 Apr 2024 | 110.95 | 111.08 | 109.57 | 109.83 | 109.56 | 545,700 |
16 Apr 2024 | 110.78 | 111.15 | 110.23 | 110.47 | 110.20 | 960,800 |
15 Apr 2024 | 113.08 | 113.13 | 110.54 | 110.73 | 110.45 | 1,660,400 |
12 Apr 2024 | 112.88 | 113.24 | 111.79 | 112.12 | 111.84 | 690,300 |
11 Apr 2024 | 113.41 | 114.06 | 112.52 | 113.76 | 113.48 | 706,500 |
10 Apr 2024 | 112.95 | 113.43 | 112.56 | 112.99 | 112.71 | 885,900 |
09 Apr 2024 | 114.30 | 114.44 | 113.10 | 114.20 | 113.92 | 567,700 |
08 Apr 2024 | 114.05 | 114.34 | 113.90 | 113.97 | 113.69 | 749,100 |
05 Apr 2024 | 113.07 | 114.38 | 112.97 | 113.91 | 113.63 | 602,100 |
04 Apr 2024 | 114.84 | 115.15 | 112.77 | 112.81 | 112.53 | 912,200 |
03 Apr 2024 | 113.61 | 114.45 | 113.61 | 114.12 | 113.84 | 592,100 |
02 Apr 2024 | 113.72 | 114.01 | 113.47 | 114.00 | 113.72 | 565,500 |
01 Apr 2024 | 115.02 | 115.24 | 114.48 | 114.74 | 114.45 | 674,700 |
28 Mar 2024 | 114.84 | 115.29 | 114.84 | 114.96 | 114.67 | 1,480,300 |
27 Mar 2024 | 114.62 | 114.96 | 114.18 | 114.95 | 114.66 | 931,600 |
26 Mar 2024 | 114.53 | 114.67 | 113.96 | 114.02 | 113.74 | 547,500 |
25 Mar 2024 | 114.25 | 114.46 | 114.16 | 114.21 | 113.93 | 394,700 |
22 Mar 2024 | 114.88 | 114.88 | 114.47 | 114.57 | 114.28 | 507,300 |
21 Mar 2024 | 115.07 | 115.19 | 114.72 | 114.81 | 114.52 | 1,244,700 |
21 Mar 2024 | 0.384 Dividend | |||||
20 Mar 2024 | 113.61 | 114.73 | 113.52 | 114.71 | 114.04 | 1,020,200 |
19 Mar 2024 | 112.69 | 113.72 | 112.60 | 113.68 | 113.02 | 791,600 |
18 Mar 2024 | 113.06 | 113.48 | 112.90 | 112.99 | 112.33 | 940,600 |
15 Mar 2024 | 112.14 | 112.68 | 111.96 | 112.25 | 111.60 | 1,187,600 |
14 Mar 2024 | 113.50 | 113.61 | 112.36 | 113.05 | 112.39 | 11,470,500 |
13 Mar 2024 | 113.58 | 113.69 | 113.06 | 113.37 | 112.71 | 283,500 |
12 Mar 2024 | 112.71 | 113.67 | 112.28 | 113.57 | 112.91 | 452,700 |
11 Mar 2024 | 112.09 | 112.46 | 111.71 | 112.31 | 111.66 | 492,300 |
08 Mar 2024 | 113.33 | 113.96 | 112.33 | 112.44 | 111.78 | 688,700 |
07 Mar 2024 | 112.70 | 113.41 | 112.58 | 113.22 | 112.56 | 480,300 |
06 Mar 2024 | 112.14 | 112.55 | 111.77 | 112.03 | 111.38 | 551,800 |
05 Mar 2024 | 112.07 | 112.25 | 110.97 | 111.48 | 110.83 | 642,900 |
04 Mar 2024 | 112.58 | 113.09 | 112.58 | 112.68 | 112.02 | 773,200 |
01 Mar 2024 | 112.04 | 112.90 | 111.85 | 112.84 | 112.18 | 472,300 |
29 Feb 2024 | 111.56 | 112.07 | 111.13 | 111.75 | 111.10 | 467,800 |
28 Feb 2024 | 111.02 | 111.38 | 110.97 | 111.26 | 110.61 | 420,700 |
27 Feb 2024 | 111.32 | 111.46 | 110.97 | 111.42 | 110.77 | 327,200 |
26 Feb 2024 | 111.63 | 111.79 | 111.23 | 111.27 | 110.62 | 424,000 |
23 Feb 2024 | 111.86 | 112.11 | 111.49 | 111.60 | 110.95 | 1,041,300 |
22 Feb 2024 | 110.69 | 111.78 | 110.61 | 111.66 | 111.01 | 1,038,200 |
21 Feb 2024 | 108.80 | 109.36 | 108.56 | 109.32 | 108.68 | 600,500 |
20 Feb 2024 | 109.42 | 109.63 | 108.73 | 109.25 | 108.61 | 809,700 |
16 Feb 2024 | 110.34 | 110.68 | 109.83 | 109.93 | 109.29 | 802,800 |
15 Feb 2024 | 110.03 | 110.55 | 109.82 | 110.51 | 109.87 | 789,000 |
14 Feb 2024 | 109.37 | 109.89 | 108.89 | 109.82 | 109.18 | 611,800 |
13 Feb 2024 | 108.68 | 109.18 | 108.02 | 108.75 | 108.12 | 472,200 |
12 Feb 2024 | 110.31 | 110.93 | 110.23 | 110.38 | 109.74 | 562,100 |
09 Feb 2024 | 109.88 | 110.53 | 109.83 | 110.42 | 109.78 | 487,000 |
08 Feb 2024 | 109.56 | 109.83 | 109.48 | 109.75 | 109.11 | 354,200 |
07 Feb 2024 | 109.10 | 109.72 | 109.01 | 109.61 | 108.97 | 781,500 |
06 Feb 2024 | 108.52 | 108.82 | 108.28 | 108.71 | 108.08 | 487,600 |
05 Feb 2024 | 108.64 | 108.73 | 107.89 | 108.40 | 107.77 | 492,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |