Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 134.38 | 134.38 | 133.16 | 134.09 | 134.09 | 8,000 |
13 Jun 2024 | 136.67 | 136.67 | 135.06 | 135.69 | 135.69 | 21,000 |
12 Jun 2024 | 137.67 | 137.90 | 136.98 | 136.98 | 136.98 | 8,900 |
11 Jun 2024 | 135.42 | 135.72 | 135.28 | 135.56 | 135.56 | 20,100 |
11 Jun 2024 | 1.146 Dividend | |||||
10 Jun 2024 | 137.14 | 138.22 | 137.14 | 138.22 | 137.07 | 16,600 |
07 Jun 2024 | 137.41 | 138.15 | 137.41 | 137.45 | 136.31 | 5,100 |
06 Jun 2024 | 138.43 | 138.54 | 138.23 | 138.26 | 137.11 | 4,700 |
05 Jun 2024 | 138.20 | 139.03 | 137.67 | 138.87 | 137.72 | 28,600 |
04 Jun 2024 | 138.13 | 138.13 | 137.32 | 137.65 | 136.51 | 6,000 |
03 Jun 2024 | 139.93 | 140.83 | 137.33 | 138.41 | 137.26 | 60,200 |
31 May 2024 | 138.45 | 139.60 | 137.24 | 139.60 | 138.44 | 24,400 |
30 May 2024 | 137.82 | 138.10 | 137.58 | 137.79 | 136.65 | 3,900 |
29 May 2024 | 137.46 | 137.50 | 137.06 | 137.07 | 135.93 | 17,400 |
28 May 2024 | 140.64 | 140.64 | 138.97 | 139.20 | 138.05 | 19,000 |
24 May 2024 | 139.81 | 140.25 | 139.53 | 139.91 | 138.75 | 15,200 |
23 May 2024 | 140.07 | 140.07 | 138.63 | 138.95 | 137.80 | 16,400 |
22 May 2024 | 140.39 | 140.73 | 139.76 | 140.29 | 139.13 | 25,600 |
21 May 2024 | 140.68 | 140.70 | 140.32 | 140.70 | 139.53 | 12,000 |
20 May 2024 | 140.61 | 141.29 | 140.61 | 140.70 | 139.53 | 4,700 |
17 May 2024 | 140.10 | 140.52 | 139.96 | 140.28 | 139.12 | 19,300 |
16 May 2024 | 140.79 | 141.00 | 140.21 | 140.39 | 139.23 | 15,300 |
15 May 2024 | 141.13 | 141.55 | 140.91 | 141.31 | 140.14 | 6,600 |
14 May 2024 | 140.07 | 140.39 | 139.90 | 140.39 | 139.23 | 18,800 |
13 May 2024 | 140.47 | 140.55 | 139.89 | 139.98 | 138.82 | 11,300 |
10 May 2024 | 140.57 | 140.57 | 140.12 | 140.55 | 139.38 | 6,000 |
09 May 2024 | 139.62 | 140.09 | 139.52 | 140.05 | 138.89 | 23,800 |
08 May 2024 | 137.97 | 138.75 | 137.97 | 138.53 | 137.38 | 7,600 |
07 May 2024 | 138.76 | 138.97 | 138.39 | 138.44 | 137.29 | 7,700 |
06 May 2024 | 138.00 | 138.79 | 138.00 | 138.79 | 137.64 | 17,600 |
03 May 2024 | 137.25 | 137.36 | 136.86 | 137.35 | 136.21 | 6,900 |
02 May 2024 | 135.85 | 136.22 | 134.89 | 136.03 | 134.90 | 7,600 |
01 May 2024 | 134.95 | 136.57 | 134.29 | 134.90 | 133.78 | 24,100 |
30 Apr 2024 | 136.70 | 136.70 | 134.84 | 134.84 | 133.72 | 7,200 |
29 Apr 2024 | 136.25 | 136.77 | 136.25 | 136.62 | 135.49 | 4,700 |
26 Apr 2024 | 135.34 | 136.38 | 135.30 | 136.11 | 134.98 | 23,200 |
25 Apr 2024 | 133.37 | 134.88 | 133.15 | 134.62 | 133.50 | 21,700 |
24 Apr 2024 | 136.17 | 136.17 | 134.54 | 135.36 | 134.24 | 5,200 |
23 Apr 2024 | 135.55 | 136.16 | 135.55 | 135.95 | 134.82 | 19,700 |
22 Apr 2024 | 133.93 | 134.67 | 133.73 | 134.28 | 133.17 | 5,200 |
19 Apr 2024 | 133.47 | 134.15 | 132.91 | 133.20 | 132.10 | 10,000 |
18 Apr 2024 | 133.84 | 134.94 | 133.48 | 133.63 | 132.52 | 24,000 |
17 Apr 2024 | 134.98 | 134.98 | 133.23 | 133.82 | 132.71 | 8,100 |
16 Apr 2024 | 134.51 | 134.60 | 133.80 | 134.30 | 133.19 | 8,400 |
15 Apr 2024 | 137.66 | 137.88 | 134.82 | 135.14 | 134.02 | 43,100 |
12 Apr 2024 | 136.64 | 136.64 | 135.47 | 135.86 | 134.73 | 19,600 |
11 Apr 2024 | 137.45 | 137.86 | 136.45 | 137.71 | 136.57 | 4,200 |
10 Apr 2024 | 136.85 | 137.88 | 136.85 | 137.41 | 136.27 | 17,700 |
09 Apr 2024 | 139.38 | 139.60 | 137.80 | 138.77 | 137.62 | 32,200 |
08 Apr 2024 | 139.29 | 139.44 | 139.01 | 139.09 | 137.94 | 24,500 |
05 Apr 2024 | 137.69 | 138.79 | 137.55 | 138.76 | 137.61 | 39,500 |
04 Apr 2024 | 139.45 | 139.67 | 136.57 | 137.17 | 136.03 | 12,600 |
03 Apr 2024 | 137.53 | 138.82 | 137.53 | 138.56 | 137.41 | 14,300 |
02 Apr 2024 | 137.53 | 137.99 | 137.19 | 137.73 | 136.59 | 28,900 |
01 Apr 2024 | 139.48 | 139.48 | 138.39 | 138.56 | 137.41 | 11,500 |
28 Mar 2024 | 139.66 | 139.81 | 139.46 | 139.69 | 138.53 | 11,300 |
27 Mar 2024 | 138.98 | 140.07 | 138.98 | 140.05 | 138.89 | 18,200 |
26 Mar 2024 | 139.16 | 139.16 | 138.59 | 138.59 | 137.44 | 6,700 |
25 Mar 2024 | 139.04 | 139.16 | 138.67 | 138.68 | 137.53 | 6,600 |
22 Mar 2024 | 140.05 | 140.07 | 139.33 | 139.33 | 138.17 | 23,000 |
21 Mar 2024 | 139.37 | 140.09 | 139.32 | 139.72 | 138.56 | 5,600 |
20 Mar 2024 | 137.34 | 139.95 | 137.34 | 139.00 | 137.85 | 8,400 |
19 Mar 2024 | 136.27 | 137.41 | 136.23 | 137.41 | 136.27 | 17,700 |
18 Mar 2024 | 136.85 | 136.85 | 136.05 | 136.05 | 134.92 | 13,200 |
15 Mar 2024 | 135.95 | 136.47 | 135.95 | 136.16 | 135.03 | 6,500 |
14 Mar 2024 | 136.78 | 136.78 | 135.07 | 135.73 | 134.60 | 18,600 |
13 Mar 2024 | 136.17 | 136.80 | 136.17 | 136.33 | 135.20 | 6,800 |
12 Mar 2024 | 135.49 | 136.47 | 135.49 | 136.47 | 135.34 | 4,300 |
11 Mar 2024 | 135.56 | 135.67 | 134.72 | 135.53 | 134.41 | 18,200 |
08 Mar 2024 | 137.06 | 137.25 | 136.35 | 136.35 | 135.22 | 5,700 |
07 Mar 2024 | 136.62 | 136.84 | 136.34 | 136.79 | 135.66 | 15,000 |
06 Mar 2024 | 135.55 | 136.36 | 135.44 | 135.73 | 134.60 | 19,700 |
05 Mar 2024 | 135.23 | 135.36 | 134.09 | 134.60 | 133.48 | 7,400 |
04 Mar 2024 | 135.05 | 135.52 | 134.71 | 135.31 | 134.19 | 7,500 |
01 Mar 2024 | 134.55 | 135.05 | 133.82 | 135.04 | 133.92 | 33,000 |
29 Feb 2024 | 134.76 | 134.76 | 133.72 | 134.33 | 133.22 | 12,700 |
28 Feb 2024 | 133.81 | 134.44 | 133.78 | 134.14 | 133.03 | 18,200 |
27 Feb 2024 | 133.71 | 134.12 | 133.53 | 133.89 | 132.78 | 17,300 |
26 Feb 2024 | 134.03 | 134.03 | 133.68 | 133.81 | 132.70 | 5,700 |
23 Feb 2024 | 133.46 | 133.96 | 133.46 | 133.87 | 132.76 | 7,200 |
22 Feb 2024 | 132.54 | 133.37 | 132.54 | 133.19 | 132.09 | 23,600 |
21 Feb 2024 | 131.42 | 131.59 | 131.03 | 131.59 | 130.50 | 6,900 |
20 Feb 2024 | 131.09 | 131.41 | 130.98 | 131.02 | 129.93 | 6,500 |
16 Feb 2024 | 130.99 | 131.86 | 130.96 | 131.13 | 130.04 | 18,000 |
15 Feb 2024 | 130.50 | 131.12 | 130.35 | 131.12 | 130.03 | 5,700 |
14 Feb 2024 | 128.83 | 129.81 | 128.83 | 129.76 | 128.68 | 7,400 |
13 Feb 2024 | 128.17 | 128.38 | 127.11 | 127.74 | 126.68 | 29,800 |
12 Feb 2024 | 129.41 | 129.77 | 129.13 | 129.16 | 128.09 | 28,800 |
09 Feb 2024 | 129.24 | 129.51 | 129.04 | 129.47 | 128.40 | 19,100 |
08 Feb 2024 | 129.35 | 129.50 | 128.83 | 129.27 | 128.20 | 15,700 |
07 Feb 2024 | 129.10 | 129.61 | 129.10 | 129.47 | 128.40 | 6,600 |
06 Feb 2024 | 127.81 | 128.78 | 127.81 | 128.76 | 127.69 | 8,900 |
05 Feb 2024 | 127.86 | 128.03 | 127.12 | 127.73 | 126.67 | 15,800 |
02 Feb 2024 | 127.82 | 129.17 | 127.79 | 128.71 | 127.64 | 11,500 |
01 Feb 2024 | 127.38 | 128.57 | 127.00 | 128.57 | 127.50 | 8,300 |
31 Jan 2024 | 127.98 | 128.29 | 126.63 | 126.63 | 125.58 | 22,300 |
30 Jan 2024 | 127.07 | 127.60 | 126.85 | 127.54 | 126.48 | 4,500 |
29 Jan 2024 | 126.82 | 127.51 | 126.47 | 127.48 | 126.42 | 13,400 |
26 Jan 2024 | 126.78 | 127.14 | 126.62 | 126.94 | 125.89 | 21,200 |
25 Jan 2024 | 126.56 | 126.79 | 126.34 | 126.79 | 125.74 | 5,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |