Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 123.73 | 124.07 | 123.48 | 124.02 | 124.02 | 64,100 |
24 Jun 2024 | 123.75 | 124.33 | 123.51 | 123.57 | 123.57 | 180,200 |
21 Jun 2024 | 124.19 | 124.19 | 123.53 | 124.06 | 124.06 | 117,800 |
20 Jun 2024 | 124.15 | 124.34 | 123.50 | 123.68 | 123.68 | 77,900 |
18 Jun 2024 | 124.08 | 124.21 | 123.90 | 124.09 | 124.09 | 97,600 |
17 Jun 2024 | 122.67 | 124.22 | 122.39 | 124.07 | 124.07 | 93,500 |
14 Jun 2024 | 122.28 | 122.84 | 121.97 | 122.81 | 122.81 | 98,500 |
13 Jun 2024 | 123.18 | 123.19 | 122.24 | 122.74 | 122.74 | 98,500 |
12 Jun 2024 | 123.57 | 123.69 | 122.90 | 123.26 | 123.26 | 55,300 |
11 Jun 2024 | 121.70 | 122.44 | 121.29 | 122.29 | 122.29 | 34,000 |
10 Jun 2024 | 121.31 | 122.28 | 121.31 | 122.18 | 122.18 | 66,000 |
07 Jun 2024 | 121.86 | 122.36 | 121.62 | 121.72 | 121.72 | 40,100 |
06 Jun 2024 | 122.30 | 122.31 | 121.99 | 122.09 | 122.09 | 84,400 |
05 Jun 2024 | 121.13 | 122.17 | 120.76 | 122.17 | 122.17 | 45,700 |
04 Jun 2024 | 120.17 | 120.73 | 119.75 | 120.30 | 120.30 | 56,600 |
03 Jun 2024 | 121.02 | 121.17 | 119.13 | 120.33 | 120.33 | 95,400 |
31 May 2024 | 120.24 | 120.57 | 118.64 | 120.51 | 120.51 | 59,900 |
30 May 2024 | 120.61 | 120.72 | 119.97 | 120.23 | 120.23 | 54,900 |
29 May 2024 | 120.64 | 121.07 | 120.63 | 120.72 | 120.72 | 58,600 |
28 May 2024 | 122.78 | 122.78 | 121.53 | 122.01 | 122.01 | 68,800 |
24 May 2024 | 122.39 | 123.49 | 122.39 | 122.96 | 122.96 | 43,000 |
23 May 2024 | 124.18 | 124.18 | 121.89 | 122.13 | 122.13 | 117,000 |
22 May 2024 | 123.18 | 123.65 | 122.80 | 123.39 | 123.39 | 55,000 |
21 May 2024 | 122.92 | 123.30 | 122.82 | 123.30 | 123.30 | 33,400 |
20 May 2024 | 122.66 | 123.48 | 122.66 | 123.42 | 123.42 | 46,800 |
17 May 2024 | 122.96 | 122.96 | 122.21 | 122.69 | 122.69 | 93,800 |
16 May 2024 | 122.98 | 123.25 | 122.69 | 122.84 | 122.84 | 35,300 |
15 May 2024 | 122.29 | 122.95 | 121.79 | 122.82 | 122.82 | 82,500 |
14 May 2024 | 121.20 | 121.44 | 120.79 | 121.36 | 121.36 | 65,100 |
13 May 2024 | 121.13 | 121.24 | 120.68 | 120.88 | 120.88 | 50,700 |
10 May 2024 | 120.67 | 120.97 | 120.20 | 120.46 | 120.46 | 63,900 |
09 May 2024 | 119.84 | 120.26 | 119.43 | 120.18 | 120.18 | 94,300 |
08 May 2024 | 119.43 | 119.86 | 119.22 | 119.64 | 119.64 | 432,100 |
07 May 2024 | 120.04 | 120.40 | 119.89 | 119.96 | 119.96 | 51,800 |
06 May 2024 | 119.67 | 119.92 | 119.24 | 119.92 | 119.92 | 88,400 |
03 May 2024 | 119.17 | 119.51 | 118.61 | 119.08 | 119.08 | 63,000 |
02 May 2024 | 117.37 | 117.88 | 116.07 | 117.66 | 117.66 | 39,200 |
01 May 2024 | 116.54 | 118.52 | 116.16 | 116.39 | 116.39 | 69,700 |
30 Apr 2024 | 118.71 | 118.90 | 117.20 | 117.20 | 117.20 | 34,000 |
29 Apr 2024 | 118.98 | 119.55 | 118.82 | 119.36 | 119.36 | 154,500 |
26 Apr 2024 | 117.85 | 119.23 | 117.75 | 118.78 | 118.78 | 85,000 |
25 Apr 2024 | 117.56 | 118.38 | 116.85 | 118.18 | 118.18 | 112,200 |
24 Apr 2024 | 118.15 | 118.79 | 117.75 | 118.24 | 118.24 | 59,100 |
23 Apr 2024 | 116.63 | 118.13 | 116.47 | 117.80 | 117.80 | 43,600 |
22 Apr 2024 | 115.90 | 116.73 | 115.01 | 116.26 | 116.26 | 43,200 |
19 Apr 2024 | 115.94 | 116.18 | 114.70 | 115.05 | 115.05 | 94,800 |
18 Apr 2024 | 117.01 | 117.17 | 115.92 | 116.01 | 116.01 | 43,700 |
17 Apr 2024 | 118.36 | 118.36 | 116.54 | 116.70 | 116.70 | 72,400 |
16 Apr 2024 | 118.02 | 118.48 | 117.51 | 117.87 | 117.87 | 90,900 |
15 Apr 2024 | 121.03 | 121.03 | 117.65 | 118.00 | 118.00 | 91,100 |
12 Apr 2024 | 120.68 | 120.83 | 119.45 | 119.69 | 119.69 | 80,600 |
11 Apr 2024 | 121.33 | 122.27 | 120.66 | 121.97 | 121.97 | 44,700 |
10 Apr 2024 | 120.71 | 121.13 | 120.33 | 120.71 | 120.71 | 86,000 |
09 Apr 2024 | 122.38 | 122.64 | 121.58 | 122.64 | 122.64 | 72,100 |
08 Apr 2024 | 122.01 | 122.18 | 121.49 | 121.86 | 121.86 | 45,700 |
05 Apr 2024 | 120.62 | 122.20 | 120.55 | 121.71 | 121.71 | 201,200 |
04 Apr 2024 | 123.53 | 123.65 | 120.42 | 120.53 | 120.53 | 120,500 |
03 Apr 2024 | 121.94 | 122.94 | 121.88 | 122.31 | 122.31 | 83,100 |
02 Apr 2024 | 122.27 | 122.35 | 121.83 | 122.25 | 122.25 | 97,800 |
01 Apr 2024 | 124.03 | 124.33 | 123.30 | 123.58 | 123.58 | 70,100 |
28 Mar 2024 | 124.17 | 124.24 | 123.83 | 123.90 | 123.90 | 38,600 |
27 Mar 2024 | 123.72 | 124.02 | 123.17 | 124.02 | 124.02 | 142,800 |
26 Mar 2024 | 123.53 | 123.59 | 122.86 | 122.89 | 122.89 | 93,700 |
25 Mar 2024 | 123.05 | 123.32 | 122.77 | 123.07 | 123.07 | 66,800 |
22 Mar 2024 | 123.92 | 123.92 | 123.01 | 123.38 | 123.38 | 58,900 |
21 Mar 2024 | 124.53 | 124.84 | 124.00 | 124.06 | 124.06 | 83,900 |
21 Mar 2024 | 0.215 Dividend | |||||
20 Mar 2024 | 122.31 | 123.42 | 121.90 | 123.37 | 123.16 | 129,200 |
19 Mar 2024 | 121.21 | 122.18 | 121.04 | 122.11 | 121.90 | 159,700 |
18 Mar 2024 | 122.03 | 122.30 | 121.73 | 121.73 | 121.52 | 93,000 |
15 Mar 2024 | 121.64 | 121.67 | 120.80 | 120.92 | 120.71 | 92,000 |
14 Mar 2024 | 123.14 | 123.14 | 121.16 | 121.96 | 121.75 | 114,900 |
13 Mar 2024 | 123.44 | 123.51 | 122.66 | 122.82 | 122.61 | 64,800 |
12 Mar 2024 | 123.44 | 123.89 | 122.50 | 123.84 | 123.62 | 77,800 |
11 Mar 2024 | 122.45 | 123.04 | 122.19 | 122.91 | 122.70 | 106,400 |
08 Mar 2024 | 124.32 | 124.67 | 122.72 | 122.85 | 122.64 | 195,200 |
07 Mar 2024 | 123.73 | 124.63 | 123.55 | 124.21 | 123.99 | 158,900 |
06 Mar 2024 | 123.19 | 123.65 | 122.43 | 122.91 | 122.70 | 209,300 |
05 Mar 2024 | 123.13 | 123.13 | 121.24 | 121.79 | 121.58 | 122,500 |
04 Mar 2024 | 124.40 | 124.40 | 123.67 | 123.67 | 123.45 | 60,600 |
01 Mar 2024 | 122.95 | 124.29 | 122.53 | 124.10 | 123.88 | 197,600 |
29 Feb 2024 | 122.87 | 123.13 | 121.93 | 122.84 | 122.63 | 77,300 |
28 Feb 2024 | 122.05 | 122.36 | 121.85 | 122.05 | 121.84 | 33,600 |
27 Feb 2024 | 122.50 | 122.67 | 122.17 | 122.61 | 122.40 | 88,400 |
26 Feb 2024 | 121.87 | 122.46 | 121.87 | 122.05 | 121.84 | 82,700 |
23 Feb 2024 | 122.30 | 122.39 | 121.72 | 121.81 | 121.60 | 71,700 |
22 Feb 2024 | 121.31 | 122.40 | 121.14 | 122.21 | 122.00 | 77,100 |
21 Feb 2024 | 119.16 | 119.46 | 118.44 | 119.46 | 119.25 | 73,900 |
20 Feb 2024 | 120.37 | 120.58 | 119.43 | 120.30 | 120.09 | 101,700 |
16 Feb 2024 | 121.99 | 121.99 | 120.69 | 120.91 | 120.70 | 77,500 |
15 Feb 2024 | 121.43 | 121.93 | 120.99 | 121.89 | 121.68 | 183,400 |
14 Feb 2024 | 120.21 | 120.94 | 119.89 | 120.87 | 120.66 | 233,200 |
13 Feb 2024 | 119.33 | 120.09 | 118.62 | 119.48 | 119.27 | 136,100 |
12 Feb 2024 | 121.52 | 122.38 | 121.39 | 121.62 | 121.41 | 82,100 |
09 Feb 2024 | 121.11 | 121.87 | 120.95 | 121.59 | 121.38 | 601,200 |
08 Feb 2024 | 120.50 | 121.20 | 120.50 | 121.08 | 120.87 | 359,700 |
07 Feb 2024 | 120.50 | 121.17 | 120.03 | 120.65 | 120.44 | 200,600 |
06 Feb 2024 | 119.75 | 119.89 | 119.16 | 119.75 | 119.54 | 629,700 |
05 Feb 2024 | 119.59 | 119.73 | 118.73 | 119.50 | 119.29 | 454,200 |
02 Feb 2024 | 119.35 | 120.35 | 119.01 | 119.98 | 119.77 | 83,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |