Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 134.73 | 135.46 | 133.90 | 135.36 | 135.36 | 11,500 |
20 Jun 2024 | 136.51 | 136.60 | 134.96 | 134.96 | 134.96 | 32,400 |
18 Jun 2024 | 135.45 | 136.46 | 135.45 | 136.24 | 136.24 | 20,800 |
17 Jun 2024 | 134.07 | 135.53 | 133.57 | 135.30 | 135.30 | 19,600 |
14 Jun 2024 | 134.10 | 134.37 | 133.78 | 134.22 | 134.22 | 16,700 |
13 Jun 2024 | 135.55 | 135.80 | 134.25 | 134.79 | 134.79 | 13,100 |
12 Jun 2024 | 135.38 | 135.88 | 134.68 | 135.36 | 135.36 | 13,600 |
11 Jun 2024 | 132.59 | 133.21 | 132.02 | 133.11 | 133.11 | 9,700 |
10 Jun 2024 | 132.26 | 133.20 | 132.25 | 133.16 | 133.16 | 12,600 |
07 Jun 2024 | 131.47 | 131.95 | 131.19 | 131.55 | 131.55 | 8,000 |
06 Jun 2024 | 132.22 | 132.52 | 131.96 | 132.08 | 132.08 | 11,700 |
05 Jun 2024 | 130.82 | 132.42 | 130.45 | 132.42 | 132.42 | 75,700 |
04 Jun 2024 | 129.59 | 129.72 | 128.77 | 129.11 | 129.11 | 99,600 |
03 Jun 2024 | 131.68 | 131.68 | 128.75 | 129.90 | 129.90 | 24,000 |
31 May 2024 | 131.00 | 131.00 | 128.16 | 130.62 | 130.62 | 107,200 |
30 May 2024 | 132.61 | 132.61 | 130.37 | 130.80 | 130.80 | 22,800 |
29 May 2024 | 133.27 | 133.83 | 133.27 | 133.28 | 133.28 | 19,200 |
28 May 2024 | 135.55 | 135.60 | 134.31 | 134.56 | 134.56 | 18,300 |
24 May 2024 | 134.65 | 135.50 | 134.18 | 135.07 | 135.07 | 16,300 |
23 May 2024 | 137.34 | 137.34 | 133.86 | 134.44 | 134.44 | 15,800 |
22 May 2024 | 135.74 | 136.53 | 135.17 | 135.97 | 135.97 | 13,300 |
21 May 2024 | 135.47 | 135.82 | 135.13 | 135.53 | 135.53 | 11,900 |
20 May 2024 | 135.21 | 136.36 | 135.21 | 136.26 | 136.26 | 14,600 |
17 May 2024 | 135.17 | 135.24 | 134.39 | 134.96 | 134.96 | 13,700 |
16 May 2024 | 135.91 | 136.20 | 135.51 | 135.51 | 135.51 | 13,900 |
15 May 2024 | 134.64 | 136.21 | 134.54 | 136.16 | 136.16 | 57,500 |
14 May 2024 | 132.10 | 133.38 | 132.10 | 133.34 | 133.34 | 20,400 |
13 May 2024 | 131.97 | 132.34 | 131.77 | 132.13 | 132.13 | 12,500 |
10 May 2024 | 131.84 | 132.27 | 131.26 | 131.40 | 131.40 | 17,400 |
09 May 2024 | 131.25 | 131.38 | 130.96 | 131.11 | 131.11 | 11,200 |
08 May 2024 | 129.49 | 130.76 | 129.49 | 130.73 | 130.73 | 14,000 |
07 May 2024 | 130.41 | 131.02 | 130.32 | 130.32 | 130.32 | 7,500 |
06 May 2024 | 129.01 | 130.64 | 129.01 | 130.64 | 130.64 | 17,800 |
03 May 2024 | 128.60 | 129.12 | 127.71 | 128.24 | 128.24 | 40,000 |
02 May 2024 | 126.85 | 126.96 | 125.53 | 126.96 | 126.96 | 20,700 |
01 May 2024 | 126.30 | 128.28 | 125.08 | 125.52 | 125.52 | 22,500 |
30 Apr 2024 | 129.05 | 129.51 | 127.00 | 127.00 | 127.00 | 15,600 |
29 Apr 2024 | 129.74 | 130.29 | 129.18 | 129.95 | 129.95 | 50,900 |
26 Apr 2024 | 128.43 | 129.84 | 128.41 | 129.37 | 129.37 | 18,600 |
25 Apr 2024 | 125.83 | 127.91 | 125.47 | 127.55 | 127.55 | 9,900 |
24 Apr 2024 | 128.52 | 128.74 | 126.82 | 127.59 | 127.59 | 15,500 |
23 Apr 2024 | 125.03 | 127.39 | 125.03 | 127.04 | 127.04 | 18,500 |
22 Apr 2024 | 124.30 | 125.25 | 123.05 | 124.59 | 124.59 | 21,900 |
19 Apr 2024 | 125.26 | 125.50 | 123.06 | 123.54 | 123.54 | 20,500 |
18 Apr 2024 | 126.75 | 127.08 | 125.47 | 125.62 | 125.62 | 51,500 |
17 Apr 2024 | 128.67 | 128.86 | 126.36 | 126.61 | 126.61 | 27,000 |
16 Apr 2024 | 127.79 | 128.90 | 127.46 | 128.11 | 128.11 | 20,800 |
15 Apr 2024 | 131.85 | 131.85 | 127.65 | 127.91 | 127.91 | 22,500 |
12 Apr 2024 | 132.61 | 132.61 | 130.51 | 130.77 | 130.77 | 13,400 |
11 Apr 2024 | 133.15 | 134.12 | 132.02 | 133.92 | 133.92 | 24,700 |
10 Apr 2024 | 131.96 | 133.10 | 131.82 | 132.28 | 132.28 | 25,500 |
09 Apr 2024 | 134.40 | 134.60 | 133.46 | 134.52 | 134.52 | 13,600 |
08 Apr 2024 | 133.71 | 134.15 | 133.08 | 133.78 | 133.78 | 15,600 |
05 Apr 2024 | 132.36 | 133.80 | 132.26 | 133.45 | 133.45 | 28,900 |
04 Apr 2024 | 135.30 | 135.74 | 131.86 | 131.86 | 131.86 | 39,000 |
03 Apr 2024 | 132.46 | 134.21 | 132.46 | 133.69 | 133.69 | 25,800 |
02 Apr 2024 | 133.02 | 133.16 | 131.77 | 132.99 | 132.99 | 48,000 |
01 Apr 2024 | 135.23 | 135.44 | 133.90 | 134.39 | 134.39 | 132,600 |
28 Mar 2024 | 134.99 | 135.45 | 134.80 | 134.82 | 134.82 | 21,900 |
27 Mar 2024 | 135.64 | 135.71 | 133.86 | 134.82 | 134.82 | 15,100 |
26 Mar 2024 | 135.15 | 135.50 | 134.46 | 134.60 | 134.60 | 13,800 |
25 Mar 2024 | 133.94 | 135.05 | 133.94 | 134.50 | 134.50 | 27,300 |
22 Mar 2024 | 134.85 | 135.27 | 134.06 | 134.77 | 134.77 | 34,600 |
21 Mar 2024 | 135.35 | 136.28 | 135.14 | 135.22 | 135.22 | 19,400 |
21 Mar 2024 | 0.118 Dividend | |||||
20 Mar 2024 | 132.39 | 134.22 | 132.05 | 133.97 | 133.85 | 18,000 |
19 Mar 2024 | 130.97 | 132.24 | 130.27 | 132.08 | 131.96 | 14,800 |
18 Mar 2024 | 132.35 | 132.75 | 131.61 | 132.22 | 132.10 | 38,100 |
15 Mar 2024 | 132.46 | 132.69 | 131.30 | 131.35 | 131.23 | 37,700 |
14 Mar 2024 | 135.66 | 135.66 | 132.98 | 133.60 | 133.48 | 24,900 |
13 Mar 2024 | 135.75 | 136.29 | 135.32 | 135.59 | 135.47 | 26,100 |
12 Mar 2024 | 135.40 | 136.39 | 134.37 | 136.26 | 136.14 | 16,100 |
11 Mar 2024 | 134.12 | 134.78 | 133.47 | 134.37 | 134.25 | 22,000 |
08 Mar 2024 | 137.42 | 138.31 | 134.87 | 135.13 | 135.01 | 32,300 |
07 Mar 2024 | 136.25 | 137.08 | 135.17 | 136.95 | 136.83 | 50,900 |
06 Mar 2024 | 136.36 | 136.36 | 134.56 | 135.04 | 134.92 | 51,300 |
05 Mar 2024 | 135.31 | 135.31 | 132.40 | 133.25 | 133.13 | 67,200 |
04 Mar 2024 | 137.81 | 137.81 | 137.00 | 137.12 | 137.00 | 26,600 |
01 Mar 2024 | 136.29 | 137.65 | 135.64 | 137.37 | 137.25 | 71,800 |
29 Feb 2024 | 135.67 | 136.36 | 134.79 | 136.08 | 135.96 | 24,400 |
28 Feb 2024 | 134.97 | 135.64 | 134.53 | 134.91 | 134.79 | 18,100 |
27 Feb 2024 | 136.59 | 136.73 | 135.30 | 135.86 | 135.74 | 39,000 |
26 Feb 2024 | 135.64 | 136.92 | 135.64 | 136.08 | 135.96 | 29,000 |
23 Feb 2024 | 135.96 | 136.12 | 134.50 | 135.37 | 135.25 | 35,500 |
22 Feb 2024 | 134.72 | 135.25 | 134.28 | 134.92 | 134.80 | 36,600 |
21 Feb 2024 | 130.67 | 131.05 | 129.76 | 131.05 | 130.93 | 28,200 |
20 Feb 2024 | 134.62 | 134.76 | 132.48 | 133.88 | 133.76 | 22,700 |
16 Feb 2024 | 137.14 | 137.32 | 135.50 | 135.66 | 135.54 | 32,900 |
15 Feb 2024 | 138.23 | 138.23 | 137.30 | 137.78 | 137.66 | 50,100 |
14 Feb 2024 | 135.90 | 137.66 | 135.90 | 137.54 | 137.42 | 66,100 |
13 Feb 2024 | 133.17 | 135.43 | 133.17 | 134.27 | 134.15 | 21,900 |
12 Feb 2024 | 138.48 | 139.13 | 137.21 | 137.42 | 137.30 | 25,500 |
09 Feb 2024 | 137.96 | 138.95 | 137.39 | 138.57 | 138.45 | 17,500 |
08 Feb 2024 | 134.19 | 136.52 | 134.19 | 136.30 | 136.18 | 21,100 |
07 Feb 2024 | 133.24 | 134.42 | 132.67 | 133.92 | 133.80 | 17,200 |
06 Feb 2024 | 132.84 | 132.84 | 130.78 | 132.17 | 132.05 | 18,900 |
05 Feb 2024 | 133.07 | 133.36 | 131.03 | 132.38 | 132.26 | 20,100 |
02 Feb 2024 | 131.87 | 133.62 | 131.57 | 133.38 | 133.26 | 22,000 |
01 Feb 2024 | 131.26 | 132.00 | 130.22 | 131.87 | 131.75 | 39,300 |
31 Jan 2024 | 131.92 | 132.62 | 130.44 | 130.44 | 130.33 | 22,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |