Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 May 2024 | 116.31 | 116.31 | 112.70 | 113.12 | 113.12 | 38,000 |
27 May 2024 | 116.27 | 118.05 | 116.27 | 116.71 | 116.71 | 9,700 |
24 May 2024 | 117.80 | 118.73 | 116.43 | 116.91 | 116.91 | 36,700 |
23 May 2024 | 117.77 | 118.49 | 117.12 | 117.74 | 117.74 | 32,600 |
22 May 2024 | 118.15 | 119.51 | 117.02 | 117.62 | 117.62 | 53,100 |
21 May 2024 | 119.26 | 119.50 | 117.64 | 118.21 | 118.21 | 41,400 |
17 May 2024 | 119.43 | 120.21 | 117.65 | 119.32 | 119.32 | 55,800 |
16 May 2024 | 119.20 | 121.15 | 119.20 | 120.10 | 120.10 | 46,600 |
15 May 2024 | 120.95 | 120.95 | 118.69 | 119.76 | 119.76 | 33,000 |
14 May 2024 | 121.14 | 121.14 | 119.72 | 119.76 | 119.76 | 19,300 |
13 May 2024 | 119.27 | 121.21 | 119.27 | 120.54 | 120.54 | 28,100 |
10 May 2024 | 120.49 | 120.81 | 119.29 | 120.09 | 120.09 | 27,100 |
09 May 2024 | 121.99 | 122.40 | 120.10 | 120.32 | 120.32 | 36,700 |
08 May 2024 | 121.76 | 123.18 | 121.08 | 122.11 | 122.11 | 27,700 |
07 May 2024 | 120.59 | 122.84 | 120.59 | 122.57 | 122.57 | 29,900 |
06 May 2024 | 120.00 | 121.04 | 118.78 | 120.58 | 120.58 | 64,800 |
03 May 2024 | 120.22 | 121.33 | 119.43 | 120.02 | 120.02 | 45,200 |
02 May 2024 | 118.86 | 120.74 | 117.06 | 118.77 | 118.77 | 54,900 |
01 May 2024 | 122.99 | 122.99 | 116.95 | 117.08 | 117.08 | 55,100 |
30 Apr 2024 | 119.32 | 125.44 | 119.32 | 123.00 | 123.00 | 184,800 |
29 Apr 2024 | 118.42 | 119.95 | 112.62 | 119.76 | 119.76 | 102,400 |
26 Apr 2024 | 117.42 | 117.42 | 114.63 | 115.59 | 115.59 | 58,900 |
25 Apr 2024 | 113.63 | 117.79 | 112.10 | 117.40 | 117.40 | 51,500 |
24 Apr 2024 | 115.26 | 115.26 | 113.56 | 114.32 | 114.32 | 31,500 |
23 Apr 2024 | 110.71 | 115.61 | 110.71 | 114.99 | 114.99 | 52,000 |
22 Apr 2024 | 110.30 | 111.31 | 110.10 | 110.85 | 110.85 | 32,100 |
19 Apr 2024 | 111.28 | 111.38 | 109.85 | 110.86 | 110.86 | 32,900 |
18 Apr 2024 | 112.22 | 112.86 | 110.00 | 110.44 | 110.44 | 25,300 |
17 Apr 2024 | 109.92 | 112.47 | 109.92 | 112.02 | 112.02 | 37,900 |
16 Apr 2024 | 107.97 | 110.00 | 107.94 | 109.00 | 109.00 | 34,800 |
15 Apr 2024 | 111.67 | 111.70 | 108.71 | 108.86 | 108.86 | 30,400 |
12 Apr 2024 | 111.28 | 111.58 | 110.15 | 110.30 | 110.30 | 24,500 |
11 Apr 2024 | 112.03 | 112.65 | 111.15 | 111.85 | 111.85 | 38,000 |
10 Apr 2024 | 114.76 | 114.76 | 110.20 | 111.98 | 111.98 | 45,000 |
09 Apr 2024 | 116.27 | 116.27 | 115.09 | 115.91 | 115.91 | 14,100 |
08 Apr 2024 | 115.10 | 116.34 | 114.92 | 116.33 | 116.33 | 26,100 |
05 Apr 2024 | 114.58 | 115.89 | 114.58 | 115.64 | 115.64 | 33,900 |
04 Apr 2024 | 117.56 | 120.23 | 114.54 | 114.91 | 114.91 | 69,200 |
03 Apr 2024 | 113.27 | 117.74 | 113.25 | 117.74 | 117.74 | 66,100 |
02 Apr 2024 | 111.35 | 114.13 | 111.35 | 113.27 | 113.27 | 35,200 |
01 Apr 2024 | 111.91 | 113.48 | 111.90 | 112.29 | 112.29 | 33,800 |
28 Mar 2024 | 115.18 | 116.12 | 111.90 | 111.90 | 111.90 | 47,500 |
27 Mar 2024 | 112.31 | 117.38 | 112.25 | 115.71 | 115.71 | 48,800 |
26 Mar 2024 | 109.47 | 113.46 | 109.47 | 112.19 | 112.19 | 38,100 |
25 Mar 2024 | 109.41 | 111.42 | 109.28 | 109.74 | 109.74 | 49,400 |
22 Mar 2024 | 109.39 | 111.01 | 109.29 | 109.96 | 109.96 | 40,900 |
21 Mar 2024 | 106.79 | 110.26 | 106.57 | 109.17 | 109.17 | 52,200 |
20 Mar 2024 | 104.21 | 106.96 | 104.20 | 106.78 | 106.78 | 78,500 |
19 Mar 2024 | 106.09 | 106.40 | 104.30 | 104.91 | 104.91 | 61,300 |
19 Mar 2024 | 0.315 Dividend | |||||
18 Mar 2024 | 109.15 | 109.15 | 104.81 | 106.31 | 106.00 | 54,900 |
15 Mar 2024 | 107.86 | 109.65 | 107.51 | 108.62 | 108.30 | 84,000 |
14 Mar 2024 | 110.79 | 111.23 | 108.58 | 108.61 | 108.29 | 48,100 |
13 Mar 2024 | 112.85 | 113.98 | 111.00 | 111.01 | 110.68 | 25,700 |
12 Mar 2024 | 110.57 | 113.26 | 110.57 | 112.84 | 112.51 | 32,000 |
11 Mar 2024 | 109.49 | 111.77 | 109.49 | 110.86 | 110.53 | 26,200 |
08 Mar 2024 | 108.12 | 111.52 | 108.12 | 109.87 | 109.54 | 40,600 |
07 Mar 2024 | 106.78 | 108.17 | 106.09 | 108.07 | 107.75 | 32,800 |
06 Mar 2024 | 107.60 | 107.60 | 105.87 | 106.64 | 106.32 | 36,400 |
05 Mar 2024 | 109.00 | 109.04 | 105.61 | 106.50 | 106.18 | 56,600 |
04 Mar 2024 | 112.25 | 112.25 | 109.01 | 109.08 | 108.76 | 47,800 |
01 Mar 2024 | 111.78 | 112.29 | 110.88 | 112.25 | 111.92 | 40,100 |
29 Feb 2024 | 112.00 | 113.25 | 110.48 | 110.73 | 110.40 | 38,800 |
28 Feb 2024 | 117.23 | 117.23 | 111.89 | 112.09 | 111.76 | 34,000 |
27 Feb 2024 | 112.58 | 117.34 | 112.58 | 115.62 | 115.28 | 57,400 |
26 Feb 2024 | 111.59 | 115.73 | 108.69 | 113.51 | 113.17 | 79,500 |
23 Feb 2024 | 119.55 | 119.58 | 117.05 | 117.05 | 116.70 | 64,500 |
22 Feb 2024 | 120.22 | 120.76 | 118.63 | 119.54 | 119.19 | 67,200 |
21 Feb 2024 | 118.46 | 119.33 | 118.34 | 118.60 | 118.25 | 45,700 |
20 Feb 2024 | 119.85 | 120.73 | 119.21 | 119.21 | 118.86 | 42,100 |
16 Feb 2024 | 119.59 | 120.95 | 119.34 | 120.34 | 119.98 | 17,500 |
15 Feb 2024 | 119.22 | 121.00 | 119.22 | 120.82 | 120.46 | 28,700 |
14 Feb 2024 | 116.38 | 120.98 | 116.30 | 120.27 | 119.91 | 37,500 |
13 Feb 2024 | 118.89 | 119.00 | 115.20 | 116.07 | 115.73 | 47,500 |
12 Feb 2024 | 120.41 | 121.00 | 119.80 | 120.27 | 119.91 | 32,700 |
09 Feb 2024 | 119.90 | 120.98 | 119.46 | 120.35 | 119.99 | 19,000 |
08 Feb 2024 | 119.92 | 120.84 | 119.23 | 119.51 | 119.16 | 15,800 |
07 Feb 2024 | 120.21 | 120.66 | 119.60 | 120.46 | 120.10 | 12,300 |
06 Feb 2024 | 119.00 | 121.33 | 118.86 | 120.24 | 119.88 | 50,800 |
05 Feb 2024 | 120.26 | 120.63 | 117.66 | 118.60 | 118.25 | 40,900 |
02 Feb 2024 | 120.00 | 120.50 | 118.72 | 119.93 | 119.57 | 21,000 |
01 Feb 2024 | 120.04 | 122.18 | 119.37 | 120.11 | 119.75 | 56,700 |
31 Jan 2024 | 121.14 | 121.30 | 119.79 | 120.23 | 119.87 | 24,600 |
30 Jan 2024 | 121.59 | 121.59 | 119.87 | 120.64 | 120.28 | 45,100 |
29 Jan 2024 | 119.01 | 121.60 | 119.01 | 121.60 | 121.24 | 37,300 |
26 Jan 2024 | 120.13 | 122.18 | 119.65 | 119.70 | 119.35 | 21,800 |
25 Jan 2024 | 120.18 | 122.39 | 119.04 | 120.91 | 120.55 | 37,000 |
24 Jan 2024 | 124.33 | 124.94 | 119.00 | 119.50 | 119.15 | 48,900 |
23 Jan 2024 | 122.83 | 124.28 | 121.10 | 123.89 | 123.52 | 55,000 |
22 Jan 2024 | 120.12 | 122.10 | 119.59 | 120.96 | 120.60 | 39,300 |
19 Jan 2024 | 121.99 | 121.99 | 120.10 | 120.13 | 119.77 | 29,800 |
18 Jan 2024 | 121.00 | 121.66 | 119.72 | 121.50 | 121.14 | 61,700 |
17 Jan 2024 | 119.85 | 121.51 | 119.00 | 119.86 | 119.50 | 54,300 |
16 Jan 2024 | 121.70 | 123.00 | 119.96 | 120.27 | 119.91 | 70,300 |
15 Jan 2024 | 121.89 | 123.78 | 118.90 | 119.29 | 118.94 | 40,200 |
12 Jan 2024 | 118.47 | 122.59 | 118.47 | 122.38 | 122.02 | 91,500 |
11 Jan 2024 | 118.43 | 118.57 | 117.18 | 117.90 | 117.55 | 39,600 |
10 Jan 2024 | 117.22 | 119.23 | 116.80 | 118.25 | 117.90 | 41,500 |
09 Jan 2024 | 116.80 | 118.66 | 116.80 | 117.34 | 116.99 | 38,800 |
08 Jan 2024 | 115.56 | 118.46 | 115.56 | 117.24 | 116.89 | 50,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |