Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 108.38 | 108.19 | 106.09 | 106.12 | 106.12 | 173,312 |
03 Jun 2024 | 111.64 | 112.00 | 108.95 | 109.93 | 109.93 | 144,000 |
31 May 2024 | 109.40 | 110.42 | 107.99 | 109.88 | 109.88 | 175,400 |
31 May 2024 | 1.05 Dividend | |||||
30 May 2024 | 106.48 | 109.66 | 106.33 | 109.29 | 108.24 | 194,600 |
29 May 2024 | 105.47 | 106.08 | 104.87 | 105.55 | 104.54 | 154,900 |
28 May 2024 | 107.40 | 108.33 | 106.23 | 107.27 | 106.24 | 175,000 |
24 May 2024 | 107.33 | 107.33 | 106.11 | 107.15 | 106.12 | 123,500 |
23 May 2024 | 108.30 | 108.50 | 105.98 | 106.50 | 105.48 | 245,300 |
22 May 2024 | 109.60 | 110.71 | 108.03 | 108.49 | 107.45 | 194,900 |
21 May 2024 | 111.38 | 111.38 | 109.70 | 110.18 | 109.12 | 152,900 |
20 May 2024 | 110.01 | 113.01 | 109.46 | 112.03 | 110.95 | 193,300 |
17 May 2024 | 110.44 | 110.96 | 109.04 | 109.92 | 108.86 | 164,000 |
16 May 2024 | 113.66 | 113.66 | 110.65 | 110.83 | 109.77 | 154,400 |
15 May 2024 | 115.57 | 115.57 | 113.05 | 113.53 | 112.44 | 138,900 |
14 May 2024 | 118.18 | 118.18 | 114.25 | 114.48 | 113.38 | 164,800 |
13 May 2024 | 117.36 | 118.02 | 114.53 | 115.56 | 114.45 | 204,400 |
10 May 2024 | 114.42 | 115.73 | 113.57 | 115.68 | 114.57 | 234,200 |
09 May 2024 | 111.20 | 114.39 | 110.36 | 113.82 | 112.73 | 303,900 |
08 May 2024 | 111.16 | 113.92 | 107.67 | 111.20 | 110.13 | 399,300 |
07 May 2024 | 107.16 | 108.15 | 104.59 | 104.99 | 103.98 | 320,400 |
06 May 2024 | 108.08 | 109.41 | 107.15 | 107.42 | 106.39 | 189,500 |
03 May 2024 | 107.28 | 108.29 | 106.29 | 106.84 | 105.81 | 138,100 |
02 May 2024 | 104.50 | 105.50 | 102.97 | 105.14 | 104.13 | 217,900 |
01 May 2024 | 104.07 | 106.20 | 102.63 | 103.33 | 102.34 | 195,100 |
30 Apr 2024 | 106.39 | 106.39 | 103.82 | 103.98 | 102.98 | 178,900 |
29 Apr 2024 | 108.07 | 108.89 | 107.19 | 107.49 | 106.46 | 123,400 |
26 Apr 2024 | 106.76 | 108.49 | 106.42 | 107.32 | 106.29 | 155,400 |
25 Apr 2024 | 107.78 | 107.78 | 105.90 | 106.74 | 105.71 | 200,300 |
24 Apr 2024 | 110.50 | 112.24 | 108.28 | 109.42 | 108.37 | 171,200 |
23 Apr 2024 | 107.66 | 111.64 | 106.90 | 111.07 | 110.00 | 190,000 |
22 Apr 2024 | 107.05 | 108.71 | 106.64 | 107.66 | 106.63 | 184,600 |
19 Apr 2024 | 103.72 | 107.03 | 103.72 | 106.42 | 105.40 | 196,900 |
18 Apr 2024 | 103.50 | 105.84 | 102.39 | 104.19 | 103.19 | 217,800 |
17 Apr 2024 | 106.45 | 107.23 | 103.39 | 103.50 | 102.51 | 256,900 |
16 Apr 2024 | 107.29 | 107.97 | 105.69 | 105.85 | 104.83 | 202,000 |
15 Apr 2024 | 109.71 | 109.71 | 107.55 | 108.56 | 107.52 | 167,800 |
12 Apr 2024 | 110.56 | 110.63 | 108.26 | 108.91 | 107.86 | 202,100 |
11 Apr 2024 | 111.24 | 112.44 | 110.53 | 111.97 | 110.89 | 141,600 |
10 Apr 2024 | 114.93 | 115.61 | 110.79 | 110.93 | 109.86 | 346,300 |
09 Apr 2024 | 118.26 | 119.12 | 117.15 | 118.63 | 117.49 | 140,100 |
08 Apr 2024 | 117.12 | 118.32 | 117.06 | 117.92 | 116.79 | 98,100 |
05 Apr 2024 | 114.89 | 116.89 | 114.45 | 116.04 | 114.93 | 117,400 |
04 Apr 2024 | 118.91 | 119.49 | 114.50 | 114.92 | 113.82 | 196,300 |
03 Apr 2024 | 115.37 | 117.92 | 115.37 | 117.14 | 116.01 | 123,500 |
02 Apr 2024 | 118.78 | 118.91 | 115.79 | 116.39 | 115.27 | 274,700 |
01 Apr 2024 | 122.31 | 122.53 | 119.24 | 119.95 | 118.80 | 171,400 |
28 Mar 2024 | 120.69 | 123.14 | 119.65 | 123.06 | 121.88 | 204,800 |
27 Mar 2024 | 116.76 | 120.78 | 116.52 | 120.54 | 119.38 | 167,200 |
26 Mar 2024 | 116.85 | 116.94 | 115.26 | 116.08 | 114.96 | 172,300 |
25 Mar 2024 | 117.23 | 118.34 | 115.68 | 115.74 | 114.63 | 95,300 |
22 Mar 2024 | 117.92 | 118.48 | 115.42 | 116.35 | 115.23 | 159,800 |
21 Mar 2024 | 115.70 | 118.82 | 115.33 | 118.52 | 117.38 | 283,200 |
20 Mar 2024 | 111.40 | 115.41 | 110.49 | 114.50 | 113.40 | 200,100 |
19 Mar 2024 | 109.58 | 111.49 | 109.14 | 111.02 | 109.95 | 149,300 |
18 Mar 2024 | 110.50 | 111.65 | 108.98 | 109.86 | 108.80 | 202,500 |
15 Mar 2024 | 106.43 | 110.18 | 106.43 | 109.94 | 108.88 | 869,400 |
14 Mar 2024 | 111.07 | 111.85 | 105.74 | 106.96 | 105.93 | 329,400 |
13 Mar 2024 | 111.90 | 113.06 | 111.42 | 111.97 | 110.89 | 189,000 |
12 Mar 2024 | 116.36 | 116.36 | 111.95 | 112.25 | 111.17 | 275,100 |
11 Mar 2024 | 114.28 | 116.25 | 112.77 | 116.01 | 114.90 | 301,400 |
08 Mar 2024 | 117.07 | 119.06 | 114.90 | 115.50 | 114.39 | 189,400 |
07 Mar 2024 | 116.35 | 118.42 | 114.92 | 115.64 | 114.53 | 247,200 |
07 Mar 2024 | 1.05 Dividend | |||||
06 Mar 2024 | 121.53 | 122.00 | 115.41 | 116.01 | 113.86 | 505,400 |
05 Mar 2024 | 124.96 | 126.56 | 124.52 | 125.24 | 122.91 | 146,600 |
04 Mar 2024 | 126.40 | 126.95 | 124.86 | 126.10 | 123.76 | 169,000 |
01 Mar 2024 | 125.78 | 126.95 | 123.10 | 126.61 | 124.26 | 149,700 |
29 Feb 2024 | 124.91 | 126.33 | 123.98 | 125.98 | 123.64 | 209,900 |
28 Feb 2024 | 124.16 | 125.87 | 122.86 | 122.96 | 120.68 | 193,500 |
27 Feb 2024 | 124.47 | 125.63 | 124.00 | 125.52 | 123.19 | 142,800 |
26 Feb 2024 | 121.02 | 123.65 | 121.02 | 122.91 | 120.63 | 166,400 |
23 Feb 2024 | 124.60 | 125.61 | 121.60 | 121.88 | 119.62 | 332,000 |
22 Feb 2024 | 121.29 | 124.04 | 121.29 | 123.90 | 121.60 | 194,800 |
21 Feb 2024 | 120.58 | 121.16 | 118.94 | 120.94 | 118.69 | 128,300 |
20 Feb 2024 | 119.71 | 121.23 | 118.62 | 120.27 | 118.04 | 200,900 |
16 Feb 2024 | 123.00 | 123.36 | 121.21 | 122.07 | 119.80 | 182,000 |
15 Feb 2024 | 124.07 | 126.57 | 122.94 | 124.48 | 122.17 | 439,900 |
14 Feb 2024 | 117.15 | 122.07 | 115.64 | 121.99 | 119.72 | 419,100 |
13 Feb 2024 | 109.24 | 117.18 | 109.24 | 114.90 | 112.77 | 544,600 |
12 Feb 2024 | 115.52 | 117.83 | 114.65 | 116.69 | 114.52 | 435,200 |
09 Feb 2024 | 113.44 | 114.70 | 112.21 | 114.70 | 112.57 | 210,900 |
08 Feb 2024 | 109.92 | 112.91 | 109.87 | 112.77 | 110.68 | 152,500 |
07 Feb 2024 | 110.11 | 111.07 | 108.90 | 110.28 | 108.23 | 140,900 |
06 Feb 2024 | 108.16 | 110.43 | 108.16 | 109.89 | 107.85 | 217,700 |
05 Feb 2024 | 111.83 | 112.06 | 108.93 | 109.16 | 107.13 | 220,900 |
02 Feb 2024 | 112.02 | 114.94 | 111.11 | 114.26 | 112.14 | 190,300 |
01 Feb 2024 | 111.99 | 114.49 | 111.04 | 113.91 | 111.79 | 194,300 |
31 Jan 2024 | 111.93 | 114.74 | 109.24 | 111.28 | 109.21 | 246,900 |
30 Jan 2024 | 115.70 | 115.70 | 111.35 | 112.03 | 109.95 | 358,200 |
29 Jan 2024 | 115.47 | 118.11 | 114.75 | 117.94 | 115.75 | 162,400 |
26 Jan 2024 | 115.82 | 116.73 | 114.77 | 115.19 | 113.05 | 133,800 |
25 Jan 2024 | 115.50 | 115.51 | 111.94 | 114.21 | 112.09 | 284,700 |
24 Jan 2024 | 119.37 | 119.37 | 114.19 | 114.55 | 112.42 | 155,700 |
23 Jan 2024 | 119.73 | 119.90 | 117.18 | 117.77 | 115.58 | 251,500 |
22 Jan 2024 | 113.42 | 117.95 | 112.39 | 116.90 | 114.73 | 384,000 |
19 Jan 2024 | 117.43 | 117.77 | 115.09 | 115.53 | 113.38 | 756,200 |
18 Jan 2024 | 117.79 | 119.35 | 116.76 | 119.24 | 117.03 | 168,300 |
17 Jan 2024 | 117.75 | 118.83 | 116.41 | 116.96 | 114.79 | 221,300 |
16 Jan 2024 | 117.66 | 120.06 | 117.11 | 119.97 | 117.74 | 177,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |