Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 121.83 | 122.06 | 121.83 | 122.06 | 122.06 | 4,900 |
13 Jun 2024 | 122.81 | 122.81 | 122.64 | 122.78 | 122.78 | 7,400 |
12 Jun 2024 | 123.64 | 123.64 | 123.08 | 123.08 | 123.08 | 11,400 |
11 Jun 2024 | 122.32 | 122.62 | 122.32 | 122.53 | 122.53 | 4,500 |
10 Jun 2024 | 122.18 | 122.44 | 122.18 | 122.38 | 122.38 | 4,100 |
07 Jun 2024 | 122.33 | 122.33 | 122.27 | 122.28 | 122.28 | 4,900 |
06 Jun 2024 | 122.85 | 122.91 | 122.80 | 122.91 | 122.91 | 5,600 |
05 Jun 2024 | 122.90 | 122.94 | 122.62 | 122.91 | 122.91 | 3,200 |
04 Jun 2024 | 122.68 | 122.88 | 122.68 | 122.80 | 122.80 | 4,500 |
03 Jun 2024 | 122.41 | 122.98 | 122.41 | 122.97 | 122.97 | 18,600 |
03 Jun 2024 | 0.339 Dividend | |||||
31 May 2024 | 122.73 | 122.74 | 122.54 | 122.74 | 122.40 | 2,700 |
30 May 2024 | 122.59 | 122.74 | 122.59 | 122.61 | 122.27 | 5,000 |
29 May 2024 | 122.65 | 122.67 | 122.32 | 122.32 | 121.98 | 15,000 |
28 May 2024 | 123.22 | 123.22 | 122.85 | 122.88 | 122.54 | 4,200 |
24 May 2024 | 122.51 | 122.70 | 122.51 | 122.60 | 122.26 | 2,500 |
23 May 2024 | 122.49 | 122.50 | 122.11 | 122.19 | 121.85 | 7,000 |
22 May 2024 | 122.64 | 122.64 | 122.38 | 122.38 | 122.04 | 1,300 |
21 May 2024 | 122.40 | 122.40 | 122.27 | 122.37 | 122.03 | 2,500 |
20 May 2024 | 122.17 | 122.44 | 122.17 | 122.30 | 121.96 | 6,400 |
17 May 2024 | 121.86 | 122.26 | 121.82 | 122.23 | 121.89 | 4,000 |
16 May 2024 | 121.96 | 121.96 | 121.87 | 121.87 | 121.53 | 1,900 |
15 May 2024 | 121.62 | 122.01 | 121.56 | 122.00 | 121.66 | 6,700 |
14 May 2024 | 120.87 | 121.10 | 120.87 | 121.10 | 120.77 | 2,500 |
13 May 2024 | 120.76 | 120.77 | 120.74 | 120.74 | 120.41 | 3,200 |
10 May 2024 | 120.52 | 120.52 | 120.27 | 120.47 | 120.14 | 2,500 |
09 May 2024 | 120.14 | 120.40 | 120.14 | 120.39 | 120.06 | 4,500 |
08 May 2024 | 120.11 | 120.15 | 120.09 | 120.11 | 119.78 | 6,800 |
07 May 2024 | 120.71 | 120.71 | 120.24 | 120.24 | 119.91 | 4,600 |
06 May 2024 | 120.76 | 120.77 | 120.72 | 120.72 | 120.39 | 800 |
03 May 2024 | 120.83 | 120.88 | 120.50 | 120.57 | 120.24 | 4,200 |
02 May 2024 | 120.18 | 120.44 | 119.84 | 120.44 | 120.11 | 11,700 |
01 May 2024 | 119.95 | 120.51 | 119.90 | 120.01 | 119.68 | 20,000 |
01 May 2024 | 0.321 Dividend | |||||
30 Apr 2024 | 120.63 | 120.72 | 120.36 | 120.38 | 119.73 | 4,400 |
29 Apr 2024 | 120.58 | 121.06 | 120.58 | 120.99 | 120.33 | 14,400 |
26 Apr 2024 | 120.41 | 120.41 | 119.91 | 120.31 | 119.66 | 7,600 |
25 Apr 2024 | 119.98 | 120.54 | 119.98 | 120.45 | 119.80 | 13,600 |
24 Apr 2024 | 119.86 | 120.00 | 119.71 | 120.00 | 119.35 | 7,000 |
23 Apr 2024 | 119.47 | 119.86 | 119.47 | 119.82 | 119.17 | 9,000 |
22 Apr 2024 | 118.41 | 118.92 | 118.38 | 118.89 | 118.25 | 19,400 |
19 Apr 2024 | 119.97 | 119.97 | 119.01 | 119.06 | 118.41 | 29,500 |
18 Apr 2024 | 119.91 | 119.94 | 119.63 | 119.66 | 119.01 | 38,100 |
17 Apr 2024 | 119.91 | 119.91 | 119.55 | 119.82 | 119.17 | 20,600 |
16 Apr 2024 | 119.84 | 119.84 | 119.34 | 119.58 | 118.93 | 20,700 |
15 Apr 2024 | 120.02 | 120.05 | 119.69 | 119.75 | 119.10 | 7,500 |
12 Apr 2024 | 119.77 | 119.83 | 119.53 | 119.70 | 119.05 | 11,800 |
11 Apr 2024 | 120.94 | 120.94 | 120.36 | 120.77 | 120.12 | 9,200 |
10 Apr 2024 | 121.05 | 121.08 | 120.50 | 120.56 | 119.91 | 28,000 |
09 Apr 2024 | 122.19 | 122.19 | 121.79 | 121.87 | 121.21 | 11,700 |
08 Apr 2024 | 121.49 | 121.70 | 121.48 | 121.65 | 120.99 | 9,100 |
05 Apr 2024 | 120.98 | 121.43 | 120.98 | 121.42 | 120.76 | 11,400 |
04 Apr 2024 | 121.82 | 121.84 | 121.42 | 121.45 | 120.79 | 26,200 |
03 Apr 2024 | 120.84 | 121.60 | 120.81 | 121.48 | 120.82 | 66,300 |
02 Apr 2024 | 120.69 | 120.86 | 120.64 | 120.86 | 120.20 | 23,500 |
01 Apr 2024 | 120.96 | 120.96 | 120.51 | 120.57 | 119.92 | 6,200 |
01 Apr 2024 | 0.335 Dividend | |||||
28 Mar 2024 | 121.72 | 121.82 | 121.55 | 121.57 | 120.58 | 26,600 |
27 Mar 2024 | 121.47 | 121.73 | 121.45 | 121.73 | 120.74 | 27,700 |
26 Mar 2024 | 121.69 | 121.70 | 121.53 | 121.53 | 120.54 | 7,200 |
25 Mar 2024 | 121.65 | 121.78 | 121.65 | 121.69 | 120.70 | 15,500 |
22 Mar 2024 | 121.39 | 121.48 | 121.14 | 121.24 | 120.25 | 61,400 |
21 Mar 2024 | 122.42 | 122.44 | 121.77 | 121.77 | 120.78 | 38,900 |
20 Mar 2024 | 122.15 | 123.07 | 122.13 | 123.06 | 122.06 | 28,700 |
19 Mar 2024 | 122.18 | 122.52 | 122.18 | 122.43 | 121.43 | 19,200 |
18 Mar 2024 | 122.55 | 122.57 | 122.40 | 122.47 | 121.47 | 64,800 |
15 Mar 2024 | 122.66 | 122.68 | 122.44 | 122.53 | 121.53 | 23,400 |
14 Mar 2024 | 122.94 | 122.97 | 122.48 | 122.72 | 121.72 | 21,800 |
13 Mar 2024 | 123.09 | 123.20 | 123.01 | 123.10 | 122.10 | 17,800 |
12 Mar 2024 | 122.75 | 123.06 | 122.62 | 123.05 | 122.05 | 20,800 |
11 Mar 2024 | 123.30 | 123.34 | 123.08 | 123.18 | 122.17 | 12,900 |
08 Mar 2024 | 123.72 | 123.88 | 123.42 | 123.51 | 122.50 | 45,200 |
07 Mar 2024 | 122.63 | 123.13 | 122.59 | 123.13 | 122.13 | 18,800 |
06 Mar 2024 | 122.26 | 122.64 | 122.24 | 122.45 | 121.45 | 13,800 |
05 Mar 2024 | 122.06 | 122.35 | 122.01 | 122.12 | 121.12 | 20,600 |
04 Mar 2024 | 121.84 | 122.10 | 121.84 | 121.95 | 120.95 | 31,200 |
01 Mar 2024 | 121.19 | 121.64 | 121.19 | 121.56 | 120.57 | 57,800 |
01 Mar 2024 | 0.314 Dividend | |||||
29 Feb 2024 | 121.97 | 122.12 | 121.49 | 121.57 | 120.27 | 15,900 |
28 Feb 2024 | 121.82 | 122.03 | 121.80 | 121.91 | 120.60 | 22,700 |
27 Feb 2024 | 122.10 | 122.21 | 122.01 | 122.10 | 120.79 | 14,900 |
26 Feb 2024 | 122.19 | 122.19 | 122.04 | 122.16 | 120.85 | 21,400 |
23 Feb 2024 | 122.16 | 122.19 | 121.93 | 121.97 | 120.66 | 15,000 |
22 Feb 2024 | 121.44 | 121.88 | 121.41 | 121.87 | 120.56 | 20,000 |
21 Feb 2024 | 121.44 | 121.63 | 121.35 | 121.58 | 120.28 | 20,800 |
20 Feb 2024 | 121.77 | 121.85 | 121.47 | 121.48 | 120.18 | 15,300 |
16 Feb 2024 | 120.97 | 121.43 | 120.97 | 121.23 | 119.93 | 13,300 |
15 Feb 2024 | 121.14 | 121.19 | 121.04 | 121.19 | 119.89 | 8,000 |
14 Feb 2024 | 120.81 | 120.89 | 120.64 | 120.86 | 119.56 | 10,300 |
13 Feb 2024 | 121.15 | 121.23 | 120.93 | 120.96 | 119.66 | 11,500 |
12 Feb 2024 | 121.22 | 121.55 | 121.22 | 121.44 | 120.14 | 20,500 |
09 Feb 2024 | 121.43 | 121.50 | 121.28 | 121.29 | 119.99 | 23,100 |
08 Feb 2024 | 120.92 | 121.41 | 120.92 | 121.19 | 119.89 | 85,500 |
07 Feb 2024 | 121.40 | 121.50 | 121.27 | 121.38 | 120.08 | 57,000 |
06 Feb 2024 | 120.68 | 121.13 | 120.68 | 121.01 | 119.71 | 24,900 |
05 Feb 2024 | 120.75 | 120.75 | 120.36 | 120.52 | 119.23 | 38,300 |
02 Feb 2024 | 121.58 | 121.73 | 121.23 | 121.50 | 120.20 | 81,600 |
01 Feb 2024 | 121.64 | 122.54 | 121.51 | 122.45 | 121.14 | 15,600 |
01 Feb 2024 | 0.337 Dividend | |||||
31 Jan 2024 | 122.61 | 122.84 | 121.98 | 122.09 | 120.45 | 60,300 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |