Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 121.30 | 121.75 | 120.70 | 121.40 | 121.40 | 2,896 |
27 Jun 2024 | 120.60 | 121.00 | 119.90 | 120.75 | 120.75 | 5,931 |
26 Jun 2024 | 121.40 | 121.60 | 120.20 | 120.70 | 120.70 | 2,602 |
25 Jun 2024 | 122.80 | 122.80 | 121.40 | 121.90 | 121.90 | 2,357 |
24 Jun 2024 | 122.30 | 122.90 | 120.60 | 122.40 | 122.40 | 4,657 |
21 Jun 2024 | 123.90 | 123.90 | 122.50 | 123.10 | 123.10 | 4,736 |
20 Jun 2024 | 122.20 | 123.90 | 122.20 | 123.70 | 123.70 | 4,800 |
19 Jun 2024 | 122.50 | 123.20 | 121.60 | 122.20 | 122.20 | 6,375 |
18 Jun 2024 | 121.00 | 122.80 | 120.50 | 122.45 | 122.45 | 5,083 |
17 Jun 2024 | 118.10 | 120.70 | 118.10 | 120.45 | 120.45 | 9,951 |
14 Jun 2024 | 118.85 | 118.90 | 117.10 | 118.20 | 118.20 | 8,193 |
13 Jun 2024 | 119.30 | 119.60 | 118.70 | 118.70 | 118.70 | 2,163 |
12 Jun 2024 | 119.00 | 119.80 | 118.80 | 119.40 | 119.40 | 3,603 |
11 Jun 2024 | 120.30 | 120.50 | 118.70 | 119.00 | 119.00 | 4,606 |
10 Jun 2024 | 120.35 | 120.80 | 119.90 | 120.30 | 120.30 | 1,418 |
07 Jun 2024 | 120.20 | 121.60 | 120.00 | 121.40 | 121.40 | 10,307 |
06 Jun 2024 | 119.60 | 120.70 | 119.60 | 120.50 | 120.50 | 11,301 |
05 Jun 2024 | 120.40 | 120.70 | 119.80 | 120.10 | 120.10 | 2,487 |
04 Jun 2024 | 120.30 | 120.60 | 119.60 | 120.40 | 120.40 | 4,676 |
03 Jun 2024 | 121.80 | 121.90 | 120.80 | 120.90 | 120.90 | 8,009 |
31 May 2024 | 121.35 | 121.40 | 119.90 | 121.10 | 121.10 | 8,393 |
30 May 2024 | 120.00 | 120.90 | 119.90 | 120.30 | 120.30 | 4,888 |
29 May 2024 | 120.20 | 120.80 | 119.70 | 120.50 | 120.50 | 9,149 |
28 May 2024 | 122.90 | 123.50 | 121.90 | 122.00 | 122.00 | 8,970 |
28 May 2024 | 6.3 Dividend | |||||
24 May 2024 | 128.10 | 129.45 | 127.90 | 129.40 | 123.10 | 8,205 |
23 May 2024 | 128.40 | 130.30 | 128.40 | 129.40 | 123.10 | 11,717 |
22 May 2024 | 127.30 | 128.20 | 127.00 | 128.05 | 121.82 | 5,059 |
21 May 2024 | 128.30 | 128.70 | 127.80 | 128.60 | 122.34 | 3,757 |
20 May 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 121.96 | - |
17 May 2024 | 127.40 | 128.50 | 127.40 | 128.20 | 121.96 | 2,790 |
16 May 2024 | 126.30 | 127.90 | 126.00 | 127.90 | 121.67 | 5,122 |
15 May 2024 | 125.60 | 126.40 | 125.30 | 125.60 | 119.49 | 2,364 |
14 May 2024 | 124.30 | 125.20 | 123.70 | 125.10 | 119.01 | 3,833 |
13 May 2024 | 125.30 | 125.30 | 124.20 | 124.50 | 118.44 | 3,935 |
10 May 2024 | 124.00 | 125.50 | 124.00 | 124.40 | 118.34 | 5,048 |
09 May 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 117.20 | - |
08 May 2024 | 123.60 | 123.70 | 122.80 | 123.20 | 117.20 | 6,736 |
07 May 2024 | 122.50 | 124.30 | 122.50 | 123.60 | 117.58 | 7,372 |
03 May 2024 | 120.90 | 122.70 | 120.20 | 120.70 | 114.82 | 8,282 |
02 May 2024 | 121.80 | 121.80 | 119.20 | 119.30 | 113.49 | 5,602 |
01 May 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 114.63 | - |
30 Apr 2024 | 119.80 | 121.10 | 119.80 | 120.50 | 114.63 | 8,014 |
29 Apr 2024 | 119.40 | 120.20 | 119.40 | 119.60 | 113.78 | 7,820 |
26 Apr 2024 | 118.80 | 119.40 | 118.65 | 118.90 | 113.11 | 5,356 |
25 Apr 2024 | 119.00 | 119.00 | 117.80 | 118.20 | 112.45 | 3,909 |
24 Apr 2024 | 120.30 | 120.30 | 118.60 | 118.80 | 113.02 | 3,813 |
23 Apr 2024 | 120.15 | 120.40 | 119.10 | 120.00 | 114.16 | 8,151 |
22 Apr 2024 | 119.55 | 120.20 | 119.30 | 119.80 | 113.97 | 4,511 |
19 Apr 2024 | 117.70 | 117.90 | 117.00 | 117.70 | 111.97 | 9,260 |
18 Apr 2024 | 118.50 | 118.70 | 117.40 | 118.30 | 112.54 | 8,725 |
17 Apr 2024 | 118.80 | 119.50 | 118.60 | 118.70 | 112.92 | 4,287 |
16 Apr 2024 | 119.90 | 120.80 | 118.70 | 118.70 | 112.92 | 7,694 |
15 Apr 2024 | 123.50 | 123.50 | 121.70 | 122.00 | 116.06 | 6,660 |
12 Apr 2024 | 122.90 | 123.40 | 122.20 | 122.40 | 116.44 | 7,630 |
11 Apr 2024 | 121.40 | 122.00 | 120.70 | 121.60 | 115.68 | 5,384 |
10 Apr 2024 | 122.80 | 122.80 | 120.80 | 121.65 | 115.73 | 3,766 |
09 Apr 2024 | 123.30 | 123.60 | 122.30 | 122.70 | 116.73 | 3,113 |
08 Apr 2024 | 123.30 | 123.90 | 123.20 | 123.90 | 117.87 | 2,062 |
05 Apr 2024 | 123.00 | 123.00 | 122.20 | 122.60 | 116.63 | 3,891 |
04 Apr 2024 | 124.40 | 124.40 | 123.85 | 123.90 | 117.87 | 2,817 |
03 Apr 2024 | 124.00 | 124.45 | 123.50 | 123.80 | 117.77 | 3,033 |
02 Apr 2024 | 124.60 | 125.10 | 123.80 | 124.10 | 118.06 | 4,602 |
28 Mar 2024 | 124.40 | 124.80 | 123.70 | 124.10 | 118.06 | 3,752 |
27 Mar 2024 | 122.50 | 125.00 | 122.30 | 124.60 | 118.53 | 4,869 |
26 Mar 2024 | 123.10 | 123.10 | 122.20 | 122.70 | 116.73 | 4,431 |
25 Mar 2024 | 124.50 | 124.55 | 122.60 | 123.40 | 117.39 | 5,793 |
22 Mar 2024 | 125.20 | 125.70 | 124.40 | 124.55 | 118.49 | 6,079 |
21 Mar 2024 | 131.40 | 131.40 | 123.45 | 125.30 | 119.20 | 18,015 |
20 Mar 2024 | 130.30 | 131.50 | 130.00 | 131.20 | 124.81 | 3,524 |
19 Mar 2024 | 130.80 | 130.80 | 129.80 | 130.40 | 124.05 | 2,646 |
18 Mar 2024 | 131.20 | 131.20 | 129.20 | 130.10 | 123.77 | 5,105 |
15 Mar 2024 | 130.70 | 132.00 | 130.60 | 132.00 | 125.57 | 5,658 |
14 Mar 2024 | 131.70 | 131.70 | 129.55 | 130.50 | 124.15 | 5,740 |
13 Mar 2024 | 131.40 | 132.10 | 131.35 | 131.70 | 125.29 | 5,854 |
12 Mar 2024 | 129.10 | 131.70 | 129.10 | 131.40 | 125.00 | 10,427 |
11 Mar 2024 | 127.30 | 128.90 | 127.30 | 128.90 | 122.62 | 10,080 |
08 Mar 2024 | 127.30 | 128.40 | 126.80 | 128.10 | 121.86 | 3,008 |
07 Mar 2024 | 126.00 | 127.30 | 125.80 | 127.00 | 120.82 | 3,208 |
06 Mar 2024 | 126.60 | 127.70 | 125.70 | 125.90 | 119.77 | 6,220 |
05 Mar 2024 | 125.90 | 126.40 | 125.50 | 126.25 | 120.10 | 4,469 |
04 Mar 2024 | 125.70 | 126.10 | 125.30 | 125.70 | 119.58 | 3,178 |
01 Mar 2024 | 125.40 | 126.75 | 125.30 | 125.90 | 119.77 | 3,004 |
29 Feb 2024 | 124.60 | 125.50 | 124.20 | 124.80 | 118.72 | 7,487 |
28 Feb 2024 | 124.05 | 124.30 | 123.45 | 124.00 | 117.96 | 5,986 |
27 Feb 2024 | 124.40 | 124.70 | 123.40 | 123.80 | 117.77 | 4,307 |
26 Feb 2024 | 124.00 | 125.00 | 123.40 | 124.90 | 118.82 | 3,300 |
23 Feb 2024 | 124.10 | 125.25 | 123.80 | 125.20 | 119.10 | 3,552 |
22 Feb 2024 | 123.50 | 124.80 | 123.50 | 124.25 | 118.20 | 2,822 |
21 Feb 2024 | 123.90 | 123.90 | 122.70 | 122.80 | 116.82 | 3,580 |
20 Feb 2024 | 122.80 | 124.10 | 122.60 | 123.50 | 117.49 | 4,404 |
19 Feb 2024 | 123.30 | 123.50 | 122.60 | 123.10 | 117.11 | 3,507 |
16 Feb 2024 | 123.50 | 123.90 | 122.80 | 123.00 | 117.01 | 3,749 |
15 Feb 2024 | 122.90 | 123.00 | 122.00 | 122.80 | 116.82 | 9,534 |
14 Feb 2024 | 121.80 | 123.10 | 121.70 | 122.20 | 116.25 | 10,572 |
13 Feb 2024 | 123.00 | 123.30 | 121.60 | 122.00 | 116.06 | 8,395 |
12 Feb 2024 | 121.00 | 122.05 | 120.90 | 122.00 | 116.06 | 3,596 |
09 Feb 2024 | 120.60 | 121.10 | 120.05 | 120.40 | 114.54 | 7,046 |
08 Feb 2024 | 123.70 | 123.80 | 120.70 | 120.75 | 114.87 | 11,783 |
07 Feb 2024 | 124.15 | 124.15 | 123.10 | 123.50 | 117.49 | 5,822 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |