Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 103.85 | 104.47 | 103.18 | 104.04 | 104.04 | 1,859,500 |
13 Jun 2024 | 103.30 | 104.08 | 102.89 | 103.87 | 103.87 | 1,883,200 |
12 Jun 2024 | 105.27 | 105.27 | 102.60 | 102.87 | 102.87 | 2,182,100 |
11 Jun 2024 | 102.85 | 104.12 | 102.37 | 103.46 | 103.46 | 2,346,500 |
10 Jun 2024 | 104.55 | 105.25 | 103.45 | 103.53 | 103.53 | 2,268,000 |
07 Jun 2024 | 103.82 | 104.16 | 103.13 | 103.81 | 103.81 | 1,967,200 |
06 Jun 2024 | 104.65 | 105.25 | 104.23 | 104.65 | 104.65 | 1,666,300 |
05 Jun 2024 | 104.38 | 105.69 | 104.09 | 105.01 | 105.01 | 2,202,900 |
04 Jun 2024 | 103.91 | 105.01 | 103.41 | 104.49 | 104.49 | 2,039,200 |
03 Jun 2024 | 103.76 | 104.40 | 103.32 | 104.06 | 104.06 | 3,030,100 |
31 May 2024 | 102.86 | 104.05 | 102.05 | 103.67 | 103.67 | 7,068,500 |
30 May 2024 | 101.07 | 102.21 | 100.96 | 102.15 | 102.15 | 1,672,500 |
29 May 2024 | 100.39 | 100.92 | 99.95 | 100.64 | 100.64 | 2,075,900 |
28 May 2024 | 101.44 | 101.75 | 100.65 | 100.83 | 100.83 | 2,738,000 |
24 May 2024 | 100.65 | 101.37 | 100.08 | 100.87 | 100.87 | 1,936,700 |
23 May 2024 | 101.96 | 102.00 | 99.77 | 99.96 | 99.96 | 2,129,800 |
22 May 2024 | 101.06 | 102.66 | 100.39 | 101.87 | 101.87 | 2,274,300 |
21 May 2024 | 100.82 | 101.34 | 100.37 | 101.10 | 101.10 | 1,472,900 |
20 May 2024 | 101.01 | 102.15 | 100.79 | 100.84 | 100.84 | 1,800,700 |
17 May 2024 | 101.51 | 101.88 | 100.89 | 101.29 | 101.29 | 1,913,200 |
16 May 2024 | 101.43 | 101.76 | 100.81 | 100.95 | 100.95 | 2,326,300 |
15 May 2024 | 100.40 | 101.10 | 99.30 | 101.00 | 101.00 | 2,632,600 |
14 May 2024 | 99.77 | 100.33 | 98.66 | 98.82 | 98.82 | 2,721,800 |
13 May 2024 | 99.09 | 99.68 | 98.36 | 99.48 | 99.48 | 2,091,000 |
10 May 2024 | 98.89 | 99.39 | 98.33 | 98.83 | 98.83 | 1,763,500 |
09 May 2024 | 98.83 | 99.34 | 97.88 | 99.16 | 99.16 | 2,253,000 |
08 May 2024 | 97.80 | 98.66 | 97.22 | 98.40 | 98.40 | 2,293,600 |
07 May 2024 | 97.50 | 97.96 | 96.91 | 97.46 | 97.46 | 1,836,400 |
06 May 2024 | 96.50 | 96.85 | 95.86 | 96.78 | 96.78 | 1,605,800 |
03 May 2024 | 96.96 | 97.21 | 94.66 | 95.81 | 95.81 | 2,557,300 |
02 May 2024 | 95.00 | 96.19 | 93.72 | 96.08 | 96.08 | 3,129,100 |
01 May 2024 | 95.02 | 96.05 | 94.14 | 94.36 | 94.36 | 2,283,500 |
30 Apr 2024 | 94.52 | 98.19 | 94.52 | 95.28 | 95.28 | 3,879,100 |
29 Apr 2024 | 95.09 | 95.83 | 94.62 | 95.78 | 95.78 | 2,607,900 |
26 Apr 2024 | 94.30 | 94.99 | 93.96 | 94.34 | 94.34 | 1,857,200 |
25 Apr 2024 | 93.18 | 94.12 | 92.73 | 94.00 | 94.00 | 2,477,900 |
24 Apr 2024 | 92.20 | 94.00 | 91.91 | 93.70 | 93.70 | 2,692,300 |
23 Apr 2024 | 91.80 | 93.04 | 91.41 | 92.93 | 92.93 | 2,379,000 |
22 Apr 2024 | 91.73 | 91.88 | 90.76 | 91.61 | 91.61 | 1,940,500 |
19 Apr 2024 | 91.41 | 91.99 | 90.77 | 91.32 | 91.32 | 1,901,600 |
18 Apr 2024 | 89.75 | 90.91 | 89.38 | 90.81 | 90.81 | 1,879,100 |
17 Apr 2024 | 88.36 | 91.04 | 88.31 | 89.70 | 89.70 | 3,175,900 |
16 Apr 2024 | 88.70 | 89.19 | 87.87 | 88.31 | 88.31 | 1,911,100 |
15 Apr 2024 | 90.43 | 90.58 | 88.33 | 89.10 | 89.10 | 1,548,000 |
12 Apr 2024 | 90.29 | 90.62 | 89.38 | 89.79 | 89.79 | 1,808,400 |
11 Apr 2024 | 90.61 | 91.25 | 89.80 | 90.37 | 90.37 | 2,312,300 |
10 Apr 2024 | 89.92 | 90.68 | 89.46 | 90.20 | 90.20 | 4,559,400 |
09 Apr 2024 | 91.78 | 92.01 | 90.99 | 92.00 | 92.00 | 2,019,000 |
08 Apr 2024 | 91.48 | 92.07 | 91.30 | 91.79 | 91.79 | 1,807,500 |
05 Apr 2024 | 90.44 | 92.02 | 90.44 | 91.76 | 91.76 | 1,728,100 |
04 Apr 2024 | 92.12 | 92.44 | 90.11 | 90.44 | 90.44 | 1,787,400 |
03 Apr 2024 | 91.20 | 91.87 | 90.66 | 91.27 | 91.27 | 1,974,800 |
02 Apr 2024 | 91.59 | 92.00 | 90.90 | 90.98 | 90.98 | 2,582,000 |
01 Apr 2024 | 93.44 | 93.53 | 91.81 | 91.99 | 91.99 | 2,198,600 |
28 Mar 2024 | 93.33 | 93.60 | 92.94 | 93.44 | 93.44 | 3,519,500 |
27 Mar 2024 | 91.85 | 92.88 | 91.14 | 92.80 | 92.80 | 3,077,200 |
26 Mar 2024 | 91.55 | 92.35 | 90.99 | 91.01 | 91.01 | 1,776,400 |
25 Mar 2024 | 92.42 | 92.71 | 91.24 | 91.27 | 91.27 | 1,761,900 |
22 Mar 2024 | 93.39 | 93.68 | 92.00 | 92.08 | 92.08 | 1,659,600 |
21 Mar 2024 | 93.36 | 93.53 | 91.32 | 93.10 | 93.10 | 3,810,100 |
20 Mar 2024 | 93.38 | 93.72 | 92.31 | 92.99 | 92.99 | 2,212,500 |
19 Mar 2024 | 92.76 | 93.82 | 92.33 | 93.66 | 93.66 | 2,686,400 |
18 Mar 2024 | 91.88 | 92.77 | 91.53 | 92.30 | 92.30 | 2,074,100 |
15 Mar 2024 | 91.29 | 92.16 | 91.12 | 91.35 | 91.35 | 6,279,900 |
14 Mar 2024 | 92.00 | 92.15 | 90.79 | 91.70 | 91.70 | 2,517,100 |
13 Mar 2024 | 92.90 | 93.23 | 92.21 | 92.68 | 92.68 | 2,334,200 |
12 Mar 2024 | 92.54 | 93.57 | 92.31 | 92.86 | 92.86 | 1,743,600 |
11 Mar 2024 | 91.77 | 92.81 | 91.50 | 92.70 | 92.70 | 2,170,500 |
08 Mar 2024 | 92.31 | 92.36 | 91.61 | 92.00 | 92.00 | 3,137,900 |
07 Mar 2024 | 92.74 | 93.16 | 91.46 | 92.04 | 92.04 | 2,102,400 |
06 Mar 2024 | 92.46 | 92.79 | 91.54 | 92.07 | 92.07 | 1,809,300 |
05 Mar 2024 | 93.20 | 93.75 | 91.28 | 91.55 | 91.55 | 2,457,200 |
04 Mar 2024 | 92.65 | 93.70 | 91.05 | 93.40 | 93.40 | 2,521,500 |
01 Mar 2024 | 91.87 | 92.81 | 91.21 | 92.72 | 92.72 | 2,556,900 |
29 Feb 2024 | 92.29 | 93.01 | 91.42 | 92.16 | 92.16 | 8,932,800 |
28 Feb 2024 | 91.94 | 93.11 | 91.82 | 91.86 | 91.86 | 3,651,000 |
27 Feb 2024 | 92.53 | 93.13 | 91.91 | 92.12 | 92.12 | 2,707,400 |
26 Feb 2024 | 93.40 | 93.60 | 91.73 | 91.86 | 91.86 | 2,270,000 |
23 Feb 2024 | 94.18 | 94.43 | 93.31 | 93.41 | 93.41 | 2,007,200 |
22 Feb 2024 | 94.31 | 94.53 | 92.93 | 93.82 | 93.82 | 2,609,100 |
22 Feb 2024 | 0.61 Dividend | |||||
21 Feb 2024 | 93.12 | 94.52 | 92.65 | 94.25 | 93.64 | 3,004,700 |
20 Feb 2024 | 92.60 | 93.79 | 91.97 | 92.81 | 92.21 | 3,622,600 |
16 Feb 2024 | 93.00 | 94.36 | 92.82 | 93.13 | 92.53 | 3,102,200 |
15 Feb 2024 | 93.65 | 94.37 | 92.61 | 93.74 | 93.13 | 3,125,100 |
14 Feb 2024 | 89.59 | 94.63 | 89.59 | 93.37 | 92.77 | 5,693,800 |
13 Feb 2024 | 86.13 | 87.34 | 85.40 | 87.27 | 86.71 | 2,552,600 |
12 Feb 2024 | 87.75 | 88.07 | 87.09 | 87.55 | 86.98 | 1,916,300 |
09 Feb 2024 | 86.82 | 87.68 | 86.23 | 87.66 | 87.09 | 2,124,100 |
08 Feb 2024 | 86.59 | 87.43 | 85.96 | 86.98 | 86.42 | 2,161,900 |
07 Feb 2024 | 86.75 | 87.41 | 85.63 | 86.76 | 86.20 | 2,645,100 |
06 Feb 2024 | 86.43 | 87.66 | 86.32 | 86.53 | 85.97 | 2,821,200 |
05 Feb 2024 | 86.85 | 87.43 | 86.05 | 86.51 | 85.95 | 2,726,400 |
02 Feb 2024 | 87.18 | 88.52 | 85.40 | 87.93 | 87.36 | 3,900,300 |
01 Feb 2024 | 86.31 | 88.31 | 85.61 | 88.23 | 87.66 | 4,542,600 |
31 Jan 2024 | 87.52 | 88.02 | 86.45 | 86.51 | 85.95 | 2,766,500 |
30 Jan 2024 | 87.08 | 87.31 | 86.33 | 86.93 | 86.37 | 2,878,000 |
29 Jan 2024 | 87.28 | 87.72 | 86.47 | 87.17 | 86.61 | 1,580,900 |
26 Jan 2024 | 87.46 | 87.79 | 86.78 | 87.39 | 86.82 | 1,293,300 |
25 Jan 2024 | 88.49 | 88.80 | 86.86 | 87.22 | 86.66 | 1,790,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |