Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 130.60 | 134.00 | 128.73 | 133.03 | 133.03 | 326,100 |
24 Jun 2024 | 129.50 | 131.41 | 127.61 | 130.26 | 130.26 | 164,300 |
21 Jun 2024 | 128.99 | 130.52 | 127.01 | 129.46 | 129.46 | 631,000 |
20 Jun 2024 | 129.12 | 130.81 | 127.33 | 128.99 | 128.99 | 389,300 |
18 Jun 2024 | 127.54 | 132.88 | 126.50 | 129.12 | 129.12 | 544,100 |
17 Jun 2024 | 125.66 | 128.00 | 124.91 | 127.29 | 127.29 | 193,400 |
14 Jun 2024 | 127.86 | 128.32 | 124.41 | 126.68 | 126.68 | 263,300 |
13 Jun 2024 | 130.00 | 130.00 | 127.25 | 129.07 | 129.07 | 296,300 |
12 Jun 2024 | 127.16 | 130.40 | 126.10 | 129.20 | 129.20 | 364,900 |
11 Jun 2024 | 125.00 | 127.80 | 123.22 | 126.07 | 126.07 | 154,500 |
10 Jun 2024 | 126.56 | 126.56 | 121.32 | 125.93 | 125.93 | 440,900 |
07 Jun 2024 | 128.00 | 128.46 | 125.89 | 126.56 | 126.56 | 242,000 |
06 Jun 2024 | 126.26 | 129.05 | 125.58 | 128.41 | 128.41 | 216,800 |
05 Jun 2024 | 124.89 | 129.65 | 124.44 | 127.01 | 127.01 | 250,400 |
04 Jun 2024 | 127.98 | 128.25 | 123.88 | 124.98 | 124.98 | 359,400 |
03 Jun 2024 | 128.39 | 129.59 | 126.40 | 128.34 | 128.34 | 184,700 |
31 May 2024 | 125.37 | 128.59 | 125.00 | 126.40 | 126.40 | 253,800 |
30 May 2024 | 123.90 | 125.65 | 121.88 | 124.99 | 124.99 | 122,800 |
29 May 2024 | 124.00 | 126.98 | 122.71 | 123.90 | 123.90 | 395,200 |
28 May 2024 | 123.28 | 124.98 | 119.26 | 124.36 | 124.36 | 276,400 |
24 May 2024 | 121.62 | 126.69 | 121.43 | 122.20 | 122.20 | 322,600 |
23 May 2024 | 117.19 | 123.00 | 117.10 | 121.62 | 121.62 | 252,700 |
23 May 2024 | 1.915 Dividend | |||||
22 May 2024 | 114.08 | 119.71 | 114.08 | 118.08 | 116.17 | 211,200 |
21 May 2024 | 117.22 | 117.73 | 113.93 | 115.80 | 113.92 | 174,900 |
20 May 2024 | 117.55 | 118.80 | 115.44 | 116.10 | 114.22 | 80,600 |
17 May 2024 | 119.78 | 119.78 | 116.46 | 117.62 | 115.71 | 99,100 |
16 May 2024 | 115.42 | 120.04 | 114.76 | 119.02 | 117.09 | 231,200 |
15 May 2024 | 120.00 | 121.00 | 115.93 | 116.21 | 114.33 | 155,200 |
14 May 2024 | 119.00 | 121.54 | 118.48 | 119.97 | 118.02 | 89,900 |
13 May 2024 | 120.00 | 121.80 | 117.96 | 118.57 | 116.65 | 137,000 |
10 May 2024 | 123.50 | 123.78 | 119.73 | 120.20 | 118.25 | 102,700 |
09 May 2024 | 118.78 | 123.44 | 118.75 | 122.09 | 120.11 | 185,900 |
08 May 2024 | 120.15 | 120.56 | 117.82 | 118.27 | 116.35 | 87,600 |
07 May 2024 | 121.34 | 121.89 | 118.01 | 120.52 | 118.57 | 122,700 |
06 May 2024 | 119.73 | 123.01 | 119.21 | 120.33 | 118.38 | 108,700 |
03 May 2024 | 117.00 | 120.54 | 116.64 | 118.46 | 116.54 | 153,100 |
02 May 2024 | 117.22 | 117.97 | 115.06 | 116.53 | 114.64 | 108,900 |
01 May 2024 | 115.87 | 118.83 | 114.83 | 115.46 | 113.59 | 439,600 |
30 Apr 2024 | 115.61 | 120.00 | 115.02 | 117.76 | 115.85 | 343,200 |
29 Apr 2024 | 120.21 | 120.36 | 115.00 | 116.07 | 114.19 | 158,200 |
26 Apr 2024 | 117.00 | 121.72 | 116.14 | 120.12 | 118.17 | 233,500 |
25 Apr 2024 | 113.54 | 118.34 | 111.16 | 116.32 | 114.43 | 244,400 |
24 Apr 2024 | 122.19 | 124.08 | 115.88 | 116.20 | 114.32 | 280,500 |
23 Apr 2024 | 117.50 | 123.17 | 114.95 | 122.99 | 121.00 | 347,900 |
22 Apr 2024 | 119.10 | 122.56 | 114.28 | 115.18 | 113.31 | 496,100 |
19 Apr 2024 | 112.23 | 116.31 | 110.89 | 115.72 | 113.84 | 294,000 |
18 Apr 2024 | 114.84 | 116.23 | 111.42 | 112.23 | 110.41 | 434,400 |
17 Apr 2024 | 112.59 | 117.15 | 112.59 | 114.06 | 112.21 | 382,300 |
16 Apr 2024 | 111.00 | 114.20 | 108.58 | 112.20 | 110.38 | 276,800 |
15 Apr 2024 | 112.99 | 113.97 | 110.01 | 111.23 | 109.43 | 223,100 |
12 Apr 2024 | 115.00 | 115.00 | 111.38 | 111.91 | 110.10 | 187,100 |
12 Apr 2024 | 1.902 Dividend | |||||
11 Apr 2024 | 116.17 | 119.38 | 115.82 | 116.10 | 112.35 | 241,200 |
10 Apr 2024 | 115.42 | 120.79 | 115.42 | 116.16 | 112.40 | 434,600 |
09 Apr 2024 | 123.66 | 124.34 | 114.71 | 118.16 | 114.34 | 689,100 |
08 Apr 2024 | 132.88 | 132.88 | 119.50 | 123.50 | 119.51 | 762,400 |
05 Apr 2024 | 131.75 | 134.04 | 130.75 | 132.76 | 128.47 | 623,400 |
04 Apr 2024 | 135.40 | 136.17 | 128.10 | 131.85 | 127.59 | 1,104,400 |
03 Apr 2024 | 132.00 | 136.07 | 131.14 | 135.14 | 130.77 | 589,300 |
02 Apr 2024 | 129.66 | 131.99 | 127.52 | 131.84 | 127.58 | 969,000 |
01 Apr 2024 | 129.95 | 131.72 | 125.96 | 130.98 | 126.74 | 969,200 |
28 Mar 2024 | 126.00 | 129.05 | 124.46 | 128.64 | 124.48 | 574,600 |
27 Mar 2024 | 124.70 | 126.65 | 123.68 | 125.92 | 121.85 | 464,800 |
26 Mar 2024 | 121.38 | 124.28 | 121.38 | 123.89 | 119.88 | 668,400 |
25 Mar 2024 | 123.91 | 124.44 | 118.82 | 120.79 | 116.88 | 446,400 |
22 Mar 2024 | 119.96 | 123.31 | 119.02 | 121.89 | 117.95 | 408,000 |
21 Mar 2024 | 119.83 | 120.70 | 118.10 | 120.05 | 116.17 | 419,000 |
20 Mar 2024 | 114.39 | 119.72 | 113.95 | 119.03 | 115.18 | 239,600 |
19 Mar 2024 | 114.00 | 115.00 | 113.23 | 114.97 | 111.25 | 141,600 |
18 Mar 2024 | 111.10 | 114.87 | 111.09 | 114.05 | 110.36 | 225,900 |
15 Mar 2024 | 114.70 | 114.70 | 110.01 | 112.65 | 109.01 | 230,300 |
14 Mar 2024 | 112.00 | 115.14 | 111.06 | 114.87 | 111.16 | 200,400 |
13 Mar 2024 | 109.80 | 112.39 | 108.68 | 111.11 | 107.52 | 278,600 |
12 Mar 2024 | 106.00 | 110.55 | 105.46 | 109.84 | 106.29 | 332,600 |
11 Mar 2024 | 107.09 | 108.40 | 104.62 | 105.16 | 101.76 | 200,600 |
08 Mar 2024 | 104.91 | 108.59 | 104.75 | 106.32 | 102.88 | 194,500 |
07 Mar 2024 | 107.60 | 107.64 | 104.01 | 105.68 | 102.26 | 234,600 |
06 Mar 2024 | 103.90 | 110.72 | 103.47 | 109.12 | 105.59 | 625,300 |
05 Mar 2024 | 105.59 | 106.00 | 102.14 | 104.30 | 100.93 | 256,500 |
04 Mar 2024 | 106.39 | 109.17 | 104.36 | 106.59 | 103.14 | 225,800 |
01 Mar 2024 | 104.09 | 106.68 | 103.01 | 106.23 | 102.80 | 187,200 |
29 Feb 2024 | 104.33 | 106.03 | 103.06 | 103.99 | 100.63 | 220,100 |
28 Feb 2024 | 102.80 | 104.74 | 102.10 | 103.49 | 100.14 | 126,800 |
27 Feb 2024 | 103.51 | 104.64 | 102.01 | 104.23 | 100.86 | 124,200 |
26 Feb 2024 | 104.01 | 105.94 | 102.54 | 103.33 | 99.99 | 207,300 |
23 Feb 2024 | 101.45 | 105.99 | 101.45 | 103.47 | 100.12 | 143,700 |
22 Feb 2024 | 100.50 | 100.89 | 99.89 | 100.14 | 96.90 | 72,300 |
21 Feb 2024 | 99.00 | 100.50 | 99.00 | 99.89 | 96.66 | 242,600 |
20 Feb 2024 | 95.82 | 102.89 | 92.77 | 100.31 | 97.07 | 281,200 |
16 Feb 2024 | 94.76 | 96.15 | 94.24 | 95.55 | 92.46 | 126,600 |
15 Feb 2024 | 91.90 | 94.89 | 91.70 | 94.34 | 91.29 | 1,159,100 |
14 Feb 2024 | 89.35 | 91.90 | 89.01 | 91.00 | 88.06 | 1,159,100 |
13 Feb 2024 | 86.68 | 87.84 | 86.37 | 87.69 | 84.85 | 141,200 |
12 Feb 2024 | 87.80 | 87.88 | 85.02 | 87.02 | 84.21 | 163,700 |
09 Feb 2024 | 87.55 | 90.69 | 86.83 | 89.61 | 86.71 | 194,500 |
08 Feb 2024 | 90.00 | 90.00 | 86.01 | 87.64 | 84.81 | 194,700 |
07 Feb 2024 | 90.42 | 90.59 | 89.13 | 90.00 | 87.09 | 67,800 |
06 Feb 2024 | 91.78 | 92.54 | 90.58 | 90.95 | 88.01 | 99,400 |
05 Feb 2024 | 93.00 | 93.00 | 90.05 | 90.87 | 87.93 | 198,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |