Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 118.26 | 121.62 | 118.08 | 121.31 | 121.31 | 337,900 |
26 Jun 2024 | 117.42 | 119.72 | 117.24 | 117.73 | 117.73 | 295,000 |
25 Jun 2024 | 116.95 | 118.11 | 115.59 | 117.97 | 117.97 | 234,200 |
24 Jun 2024 | 117.15 | 118.81 | 116.73 | 116.86 | 116.86 | 191,700 |
21 Jun 2024 | 117.76 | 119.19 | 116.18 | 117.53 | 117.53 | 407,000 |
20 Jun 2024 | 115.52 | 119.00 | 115.52 | 117.86 | 117.86 | 247,900 |
18 Jun 2024 | 115.75 | 117.96 | 115.08 | 116.49 | 116.49 | 293,100 |
17 Jun 2024 | 116.24 | 117.28 | 114.85 | 115.52 | 115.52 | 186,900 |
14 Jun 2024 | 115.45 | 117.59 | 115.41 | 116.22 | 116.22 | 240,700 |
14 Jun 2024 | 0.49 Dividend | |||||
13 Jun 2024 | 122.53 | 122.53 | 118.07 | 118.22 | 117.73 | 223,500 |
12 Jun 2024 | 124.65 | 126.00 | 122.71 | 122.94 | 122.43 | 163,300 |
11 Jun 2024 | 120.01 | 121.73 | 119.59 | 121.73 | 121.23 | 141,000 |
10 Jun 2024 | 118.50 | 121.57 | 118.46 | 120.57 | 120.07 | 197,700 |
07 Jun 2024 | 120.07 | 120.58 | 118.22 | 118.57 | 118.08 | 270,000 |
06 Jun 2024 | 123.00 | 124.26 | 120.85 | 121.00 | 120.50 | 164,400 |
05 Jun 2024 | 121.83 | 123.46 | 120.04 | 123.40 | 122.89 | 152,800 |
04 Jun 2024 | 122.64 | 122.64 | 120.55 | 120.79 | 120.29 | 166,700 |
03 Jun 2024 | 126.06 | 127.60 | 123.17 | 123.43 | 122.92 | 195,300 |
31 May 2024 | 124.57 | 127.76 | 122.07 | 125.49 | 124.97 | 532,500 |
30 May 2024 | 124.28 | 126.08 | 123.79 | 124.00 | 123.49 | 268,700 |
29 May 2024 | 128.09 | 128.26 | 123.74 | 123.97 | 123.46 | 337,100 |
28 May 2024 | 128.80 | 130.97 | 124.88 | 130.00 | 129.46 | 440,900 |
24 May 2024 | 126.00 | 129.02 | 124.45 | 126.95 | 126.42 | 486,900 |
23 May 2024 | 122.72 | 126.87 | 119.24 | 124.22 | 123.71 | 444,500 |
22 May 2024 | 119.34 | 120.30 | 118.18 | 119.21 | 118.72 | 308,000 |
21 May 2024 | 118.22 | 120.03 | 116.30 | 119.39 | 118.90 | 147,000 |
20 May 2024 | 115.86 | 118.50 | 115.44 | 118.47 | 117.98 | 271,900 |
17 May 2024 | 118.22 | 118.22 | 115.45 | 115.60 | 115.12 | 253,500 |
16 May 2024 | 118.38 | 119.32 | 117.49 | 117.75 | 117.26 | 168,500 |
15 May 2024 | 116.60 | 118.83 | 116.43 | 117.99 | 117.50 | 772,300 |
14 May 2024 | 116.26 | 117.28 | 114.28 | 115.47 | 114.99 | 222,800 |
13 May 2024 | 116.03 | 116.03 | 114.74 | 114.74 | 114.26 | 139,900 |
10 May 2024 | 115.95 | 116.36 | 114.25 | 115.00 | 114.52 | 414,000 |
09 May 2024 | 116.88 | 116.89 | 114.92 | 115.84 | 115.36 | 184,600 |
08 May 2024 | 116.48 | 117.80 | 115.81 | 116.50 | 116.02 | 114,200 |
07 May 2024 | 117.71 | 119.19 | 117.22 | 117.52 | 117.03 | 111,600 |
06 May 2024 | 116.49 | 118.13 | 115.48 | 117.81 | 117.32 | 97,800 |
03 May 2024 | 116.89 | 116.89 | 114.50 | 115.67 | 115.19 | 216,400 |
02 May 2024 | 113.91 | 115.60 | 112.46 | 115.33 | 114.85 | 145,100 |
01 May 2024 | 111.95 | 114.41 | 110.90 | 112.54 | 112.07 | 193,300 |
30 Apr 2024 | 113.82 | 114.89 | 111.54 | 111.72 | 111.26 | 143,100 |
29 Apr 2024 | 114.99 | 115.20 | 113.89 | 114.22 | 113.75 | 127,700 |
26 Apr 2024 | 113.68 | 114.86 | 112.10 | 114.53 | 114.06 | 160,600 |
25 Apr 2024 | 112.14 | 113.63 | 110.70 | 113.38 | 112.91 | 180,100 |
24 Apr 2024 | 112.60 | 113.87 | 109.96 | 113.34 | 112.87 | 148,400 |
23 Apr 2024 | 111.58 | 113.87 | 110.99 | 113.49 | 113.02 | 168,700 |
22 Apr 2024 | 110.76 | 111.95 | 109.84 | 111.48 | 111.02 | 205,000 |
19 Apr 2024 | 109.29 | 110.55 | 108.34 | 110.08 | 109.62 | 241,500 |
18 Apr 2024 | 110.23 | 111.38 | 109.40 | 109.65 | 109.20 | 231,100 |
17 Apr 2024 | 110.95 | 111.29 | 109.55 | 110.24 | 109.78 | 175,400 |
16 Apr 2024 | 109.92 | 110.87 | 108.69 | 110.32 | 109.86 | 152,500 |
15 Apr 2024 | 111.45 | 111.90 | 109.68 | 110.19 | 109.73 | 134,000 |
12 Apr 2024 | 113.64 | 113.98 | 109.92 | 110.53 | 110.07 | 157,600 |
11 Apr 2024 | 112.96 | 115.21 | 112.96 | 114.22 | 113.75 | 271,900 |
10 Apr 2024 | 113.73 | 116.12 | 112.38 | 115.17 | 114.69 | 249,800 |
09 Apr 2024 | 116.91 | 117.43 | 114.64 | 116.52 | 116.04 | 177,900 |
08 Apr 2024 | 113.59 | 116.86 | 112.46 | 116.43 | 115.95 | 288,300 |
05 Apr 2024 | 110.89 | 113.21 | 110.19 | 112.77 | 112.30 | 181,000 |
04 Apr 2024 | 114.13 | 114.35 | 110.61 | 110.94 | 110.48 | 264,100 |
03 Apr 2024 | 109.92 | 113.67 | 109.92 | 113.20 | 112.73 | 378,300 |
02 Apr 2024 | 109.58 | 111.12 | 109.58 | 110.59 | 110.13 | 197,000 |
01 Apr 2024 | 113.11 | 113.11 | 109.93 | 111.29 | 110.83 | 213,000 |
28 Mar 2024 | 111.04 | 113.61 | 110.52 | 112.76 | 112.29 | 346,300 |
27 Mar 2024 | 110.90 | 111.65 | 110.06 | 110.87 | 110.41 | 209,600 |
26 Mar 2024 | 108.15 | 110.72 | 107.40 | 110.05 | 109.59 | 312,400 |
25 Mar 2024 | 108.00 | 108.30 | 107.22 | 107.22 | 106.78 | 151,600 |
22 Mar 2024 | 109.00 | 109.00 | 107.38 | 107.82 | 107.37 | 124,600 |
21 Mar 2024 | 108.61 | 110.66 | 108.61 | 108.97 | 108.52 | 266,300 |
20 Mar 2024 | 105.73 | 108.49 | 105.65 | 107.96 | 107.51 | 201,400 |
19 Mar 2024 | 105.16 | 106.57 | 105.16 | 105.93 | 105.49 | 142,500 |
18 Mar 2024 | 106.24 | 107.04 | 105.69 | 105.77 | 105.33 | 144,800 |
15 Mar 2024 | 105.52 | 107.19 | 105.51 | 106.13 | 105.69 | 336,000 |
14 Mar 2024 | 107.13 | 107.75 | 105.08 | 106.30 | 105.86 | 319,800 |
14 Mar 2024 | 0.445 Dividend | |||||
13 Mar 2024 | 107.88 | 108.53 | 107.35 | 107.80 | 106.91 | 201,700 |
12 Mar 2024 | 107.88 | 108.92 | 107.50 | 108.22 | 107.33 | 197,800 |
11 Mar 2024 | 107.88 | 108.36 | 106.85 | 108.34 | 107.45 | 243,100 |
08 Mar 2024 | 109.20 | 109.69 | 103.42 | 108.09 | 107.20 | 319,900 |
07 Mar 2024 | 108.10 | 109.32 | 106.50 | 108.77 | 107.87 | 567,900 |
06 Mar 2024 | 108.75 | 109.50 | 106.31 | 107.03 | 106.15 | 583,100 |
05 Mar 2024 | 106.50 | 109.00 | 104.41 | 107.81 | 106.92 | 1,517,500 |
04 Mar 2024 | 115.10 | 115.82 | 112.29 | 112.70 | 111.77 | 316,000 |
01 Mar 2024 | 115.11 | 117.15 | 114.35 | 114.74 | 113.79 | 184,600 |
29 Feb 2024 | 115.98 | 116.16 | 113.81 | 114.85 | 113.90 | 454,600 |
28 Feb 2024 | 116.07 | 116.91 | 114.17 | 114.44 | 113.50 | 242,200 |
27 Feb 2024 | 117.51 | 119.08 | 116.08 | 116.95 | 115.98 | 441,300 |
26 Feb 2024 | 118.72 | 121.90 | 116.66 | 116.72 | 115.76 | 260,900 |
23 Feb 2024 | 119.76 | 120.14 | 118.56 | 119.05 | 118.07 | 143,100 |
22 Feb 2024 | 117.09 | 120.31 | 117.09 | 119.44 | 118.45 | 178,600 |
21 Feb 2024 | 117.10 | 118.03 | 115.57 | 116.91 | 115.94 | 210,400 |
20 Feb 2024 | 118.20 | 118.67 | 116.88 | 117.61 | 116.64 | 220,300 |
16 Feb 2024 | 118.00 | 120.06 | 117.43 | 119.44 | 118.45 | 249,100 |
15 Feb 2024 | 117.50 | 120.14 | 116.54 | 118.28 | 117.30 | 304,800 |
14 Feb 2024 | 112.29 | 116.40 | 112.01 | 116.26 | 115.30 | 275,200 |
13 Feb 2024 | 113.09 | 113.93 | 109.79 | 110.87 | 109.95 | 302,500 |
12 Feb 2024 | 116.21 | 117.82 | 115.93 | 116.62 | 115.66 | 258,500 |
09 Feb 2024 | 114.13 | 116.33 | 112.97 | 115.88 | 114.92 | 339,000 |
08 Feb 2024 | 113.50 | 116.22 | 112.96 | 113.18 | 112.25 | 278,800 |
07 Feb 2024 | 112.62 | 114.66 | 110.92 | 114.12 | 113.18 | 291,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |