Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 120.57 | 122.44 | 119.98 | 121.44 | 121.44 | 124,792 |
26 Jun 2024 | 120.21 | 120.98 | 119.10 | 120.81 | 120.81 | 84,790 |
25 Jun 2024 | 120.17 | 121.75 | 119.15 | 121.44 | 121.44 | 92,633 |
24 Jun 2024 | 119.84 | 120.16 | 118.02 | 118.74 | 118.74 | 65,822 |
21 Jun 2024 | 120.65 | 120.65 | 119.36 | 120.25 | 120.25 | 70,979 |
20 Jun 2024 | 119.61 | 120.30 | 119.31 | 119.75 | 119.75 | 144,348 |
19 Jun 2024 | 119.57 | 120.38 | 119.21 | 119.29 | 119.29 | 343,952 |
18 Jun 2024 | 118.29 | 119.62 | 118.11 | 119.07 | 119.07 | 174,382 |
17 Jun 2024 | 119.78 | 120.58 | 118.00 | 118.25 | 118.25 | 181,556 |
14 Jun 2024 | 120.73 | 120.99 | 119.66 | 120.24 | 120.24 | 173,320 |
13 Jun 2024 | 121.44 | 121.90 | 120.21 | 120.56 | 120.56 | 211,224 |
12 Jun 2024 | 121.48 | 121.65 | 120.70 | 121.19 | 121.19 | 257,621 |
11 Jun 2024 | 123.79 | 124.37 | 122.00 | 122.63 | 122.63 | 200,216 |
07 Jun 2024 | 126.40 | 126.57 | 125.33 | 125.43 | 125.43 | 214,960 |
06 Jun 2024 | 124.51 | 125.45 | 123.69 | 124.51 | 124.51 | 241,074 |
05 Jun 2024 | 126.07 | 126.40 | 125.08 | 125.23 | 125.23 | 95,928 |
04 Jun 2024 | 128.37 | 128.37 | 127.32 | 127.68 | 127.68 | 298,677 |
03 Jun 2024 | 129.41 | 130.36 | 127.83 | 128.19 | 128.19 | 94,030 |
31 May 2024 | 128.37 | 129.15 | 127.42 | 128.46 | 128.46 | 543,514 |
30 May 2024 | 128.55 | 128.64 | 127.03 | 127.41 | 127.41 | 132,020 |
29 May 2024 | 129.61 | 130.27 | 129.21 | 129.57 | 129.57 | 97,988 |
28 May 2024 | 131.78 | 132.36 | 131.15 | 131.76 | 131.76 | 162,486 |
27 May 2024 | 132.38 | 132.38 | 131.40 | 131.45 | 131.45 | 113,131 |
24 May 2024 | 132.29 | 132.67 | 131.58 | 132.36 | 132.36 | 166,796 |
23 May 2024 | 133.79 | 134.15 | 132.49 | 133.05 | 133.05 | 86,509 |
22 May 2024 | 135.15 | 136.80 | 135.15 | 136.28 | 136.28 | 64,807 |
21 May 2024 | 135.15 | 135.25 | 133.74 | 134.07 | 134.07 | 197,119 |
20 May 2024 | 134.28 | 136.27 | 133.96 | 135.87 | 135.87 | 103,829 |
17 May 2024 | 131.30 | 132.39 | 131.02 | 132.22 | 132.22 | 90,832 |
16 May 2024 | 130.83 | 130.98 | 129.69 | 130.74 | 130.74 | 98,328 |
15 May 2024 | 129.48 | 130.10 | 128.70 | 129.48 | 129.48 | 120,807 |
14 May 2024 | 129.45 | 129.81 | 127.34 | 127.73 | 127.73 | 117,216 |
13 May 2024 | 130.23 | 130.52 | 128.73 | 128.84 | 128.84 | 111,530 |
10 May 2024 | 130.90 | 131.18 | 129.91 | 130.03 | 130.03 | 100,434 |
09 May 2024 | 129.90 | 130.72 | 129.49 | 129.86 | 129.86 | 61,450 |
08 May 2024 | 131.24 | 131.70 | 130.01 | 130.24 | 130.24 | 131,702 |
07 May 2024 | 130.75 | 131.90 | 130.74 | 131.65 | 131.65 | 178,489 |
06 May 2024 | 129.65 | 130.63 | 129.55 | 129.64 | 129.64 | 127,706 |
03 May 2024 | 129.45 | 130.13 | 129.10 | 129.44 | 129.44 | 166,401 |
02 May 2024 | 129.47 | 129.87 | 128.56 | 129.52 | 129.52 | 435,400 |
01 May 2024 | 129.40 | 129.56 | 128.18 | 129.50 | 129.50 | - |
30 Apr 2024 | 130.36 | 131.71 | 130.02 | 130.63 | 130.63 | 89,013 |
29 Apr 2024 | 131.68 | 131.76 | 130.47 | 130.96 | 130.96 | 104,568 |
26 Apr 2024 | 130.19 | 131.17 | 128.99 | 130.86 | 130.86 | 254,943 |
24 Apr 2024 | 128.49 | 129.79 | 126.29 | 129.50 | 129.50 | 150,804 |
23 Apr 2024 | 129.96 | 130.58 | 129.48 | 129.78 | 129.78 | 85,890 |
22 Apr 2024 | 131.52 | 131.79 | 129.57 | 129.97 | 129.97 | 97,726 |
19 Apr 2024 | 129.52 | 129.97 | 126.94 | 129.52 | 129.52 | 95,102 |
18 Apr 2024 | 130.20 | 132.19 | 129.54 | 131.27 | 131.27 | 212,884 |
17 Apr 2024 | - | - | - | - | - | - |
16 Apr 2024 | 131.54 | 131.75 | 127.92 | 128.69 | 128.69 | 359,547 |
15 Apr 2024 | 129.90 | 132.85 | 129.75 | 132.69 | 132.69 | 448,793 |
12 Apr 2024 | 127.99 | 128.24 | 126.84 | 127.70 | 127.70 | 186,044 |
11 Apr 2024 | 126.81 | 128.55 | 126.36 | 128.47 | 128.47 | 117,797 |
10 Apr 2024 | 126.06 | 128.13 | 125.86 | 127.79 | 127.79 | 239,537 |
09 Apr 2024 | 126.46 | 126.46 | 125.11 | 125.63 | 125.63 | 320,760 |
08 Apr 2024 | 119.86 | 121.76 | 119.82 | 121.44 | 121.44 | 45,235 |
05 Apr 2024 | 120.53 | 121.33 | 119.71 | 120.23 | 120.23 | 202,553 |
04 Apr 2024 | 122.85 | 123.11 | 121.40 | 121.51 | 121.51 | 71,290 |
03 Apr 2024 | 123.31 | 123.91 | 122.53 | 122.89 | 122.89 | 158,344 |
02 Apr 2024 | 122.31 | 123.24 | 122.03 | 122.48 | 122.48 | 72,146 |
28 Mar 2024 | 121.84 | 123.10 | 121.46 | 122.00 | 122.00 | 342,628 |
27 Mar 2024 | 119.76 | 120.86 | 118.83 | 120.53 | 120.53 | 108,162 |
26 Mar 2024 | 121.67 | 122.96 | 121.03 | 121.43 | 121.43 | 63,412 |
25 Mar 2024 | 121.40 | 122.42 | 121.32 | 121.68 | 121.68 | 141,213 |
22 Mar 2024 | 121.54 | 121.86 | 120.08 | 120.50 | 120.50 | 58,147 |
21 Mar 2024 | 121.91 | 122.20 | 120.06 | 121.54 | 121.54 | 123,962 |
20 Mar 2024 | 120.77 | 123.32 | 120.61 | 121.28 | 121.28 | 98,607 |
19 Mar 2024 | 118.04 | 120.30 | 117.84 | 120.20 | 120.20 | 151,017 |
18 Mar 2024 | 117.57 | 117.65 | 116.59 | 117.33 | 117.33 | 50,208 |
15 Mar 2024 | 117.13 | 117.24 | 115.44 | 116.95 | 116.95 | 353,187 |
14 Mar 2024 | 118.32 | 120.37 | 118.32 | 119.33 | 119.33 | 490,236 |
13 Mar 2024 | 116.94 | 117.61 | 116.08 | 116.64 | 116.64 | 206,701 |
12 Mar 2024 | 115.98 | 116.72 | 114.89 | 115.25 | 115.25 | 305,489 |
11 Mar 2024 | 117.88 | 118.33 | 115.62 | 115.68 | 115.68 | 101,240 |
08 Mar 2024 | 120.91 | 121.39 | 119.50 | 120.11 | 120.11 | 166,957 |
07 Mar 2024 | 120.53 | 121.15 | 120.26 | 120.62 | 120.62 | 105,031 |
07 Mar 2024 | 3.9278 Dividend | |||||
06 Mar 2024 | 123.40 | 124.66 | 122.71 | 124.03 | 120.10 | 162,331 |
05 Mar 2024 | 124.56 | 126.58 | 124.21 | 124.83 | 120.88 | 78,993 |
04 Mar 2024 | 124.85 | 125.34 | 122.78 | 123.11 | 119.21 | 148,951 |
01 Mar 2024 | 124.70 | 125.50 | 124.44 | 124.80 | 120.85 | 291,596 |
29 Feb 2024 | 122.36 | 124.47 | 122.20 | 123.78 | 119.86 | 108,446 |
28 Feb 2024 | 123.62 | 124.85 | 123.01 | 123.11 | 119.21 | 530,438 |
27 Feb 2024 | 120.64 | 123.27 | 120.48 | 122.96 | 119.06 | 397,290 |
26 Feb 2024 | 123.79 | 124.76 | 122.11 | 122.24 | 118.37 | 195,782 |
23 Feb 2024 | 124.55 | 125.15 | 123.94 | 124.49 | 120.55 | 48,169 |
22 Feb 2024 | 123.58 | 125.33 | 123.11 | 124.21 | 120.28 | 114,997 |
21 Feb 2024 | 124.06 | 126.15 | 123.74 | 125.48 | 121.51 | 343,510 |
20 Feb 2024 | 130.01 | 130.27 | 127.07 | 127.99 | 123.94 | 240,915 |
19 Feb 2024 | 131.00 | 131.95 | 130.59 | 130.79 | 126.65 | 106,597 |
16 Feb 2024 | 128.02 | 129.24 | 127.27 | 128.76 | 124.69 | 106,681 |
15 Feb 2024 | 128.70 | 129.15 | 126.38 | 126.87 | 122.85 | 169,760 |
14 Feb 2024 | 127.12 | 128.58 | 126.89 | 128.39 | 124.32 | 118,630 |
13 Feb 2024 | 129.19 | 129.93 | 128.79 | 128.91 | 124.83 | 149,536 |
12 Feb 2024 | 128.76 | 129.30 | 128.60 | 128.96 | 124.87 | 52,597 |
09 Feb 2024 | 129.63 | 130.39 | 129.63 | 130.04 | 125.92 | 100,205 |
08 Feb 2024 | 130.06 | 130.61 | 129.13 | 129.35 | 125.25 | 292,166 |
07 Feb 2024 | 129.82 | 130.74 | 129.37 | 129.61 | 125.51 | 127,862 |
06 Feb 2024 | 127.89 | 129.03 | 127.42 | 128.41 | 124.34 | 186,177 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |