Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 129.99 | 131.21 | 129.32 | 130.95 | 130.95 | 310,400 |
24 Jun 2024 | 130.22 | 132.27 | 129.80 | 130.53 | 130.53 | 309,800 |
21 Jun 2024 | 133.16 | 133.16 | 129.45 | 129.79 | 129.79 | 494,200 |
20 Jun 2024 | 133.61 | 134.24 | 132.34 | 132.80 | 132.80 | 311,300 |
18 Jun 2024 | 131.32 | 134.40 | 130.96 | 133.70 | 133.70 | 236,200 |
17 Jun 2024 | 128.75 | 131.32 | 128.63 | 130.99 | 130.99 | 286,700 |
14 Jun 2024 | 127.14 | 129.08 | 127.14 | 128.76 | 128.76 | 231,100 |
13 Jun 2024 | 128.82 | 129.48 | 127.24 | 128.12 | 128.12 | 309,200 |
12 Jun 2024 | 129.80 | 131.15 | 127.72 | 129.44 | 129.44 | 299,300 |
11 Jun 2024 | 129.53 | 129.82 | 127.22 | 127.29 | 127.29 | 359,200 |
10 Jun 2024 | 129.40 | 130.65 | 128.90 | 130.27 | 130.27 | 232,000 |
07 Jun 2024 | 131.49 | 132.30 | 129.99 | 130.57 | 130.57 | 216,600 |
06 Jun 2024 | 133.18 | 133.30 | 130.38 | 131.93 | 131.93 | 374,200 |
05 Jun 2024 | 133.11 | 133.99 | 132.11 | 133.23 | 133.23 | 409,700 |
04 Jun 2024 | 133.41 | 134.42 | 132.63 | 132.69 | 132.69 | 363,900 |
03 Jun 2024 | 135.60 | 136.27 | 132.83 | 133.83 | 133.83 | 249,800 |
03 Jun 2024 | 0.57 Dividend | |||||
31 May 2024 | 134.22 | 135.46 | 133.01 | 135.35 | 134.78 | 463,400 |
30 May 2024 | 132.52 | 134.51 | 132.51 | 134.00 | 133.44 | 457,900 |
29 May 2024 | 133.03 | 134.33 | 131.00 | 132.23 | 131.67 | 252,500 |
28 May 2024 | 135.80 | 136.40 | 133.68 | 134.30 | 133.73 | 443,300 |
24 May 2024 | 134.64 | 135.92 | 134.46 | 135.72 | 135.15 | 241,300 |
23 May 2024 | 134.95 | 135.33 | 133.43 | 134.08 | 133.52 | 254,600 |
22 May 2024 | 135.93 | 137.21 | 133.92 | 134.33 | 133.76 | 259,700 |
21 May 2024 | 135.32 | 136.69 | 135.32 | 136.21 | 135.64 | 186,400 |
20 May 2024 | 134.10 | 135.38 | 133.39 | 135.34 | 134.77 | 436,600 |
17 May 2024 | 133.35 | 134.27 | 131.96 | 134.09 | 133.53 | 519,000 |
16 May 2024 | 135.94 | 137.42 | 133.28 | 133.35 | 132.79 | 606,800 |
15 May 2024 | 137.69 | 137.92 | 134.96 | 136.13 | 135.56 | 436,600 |
14 May 2024 | 136.55 | 137.71 | 136.23 | 136.80 | 136.22 | 261,300 |
13 May 2024 | 136.31 | 136.50 | 134.99 | 135.96 | 135.39 | 238,900 |
10 May 2024 | 135.26 | 137.80 | 132.61 | 135.36 | 134.79 | 411,200 |
09 May 2024 | 133.92 | 136.71 | 129.88 | 134.59 | 134.02 | 517,900 |
08 May 2024 | 133.90 | 133.90 | 131.89 | 132.89 | 132.33 | 321,000 |
07 May 2024 | 134.23 | 135.35 | 134.20 | 134.24 | 133.67 | 415,800 |
06 May 2024 | 133.47 | 135.17 | 132.99 | 134.13 | 133.57 | 247,800 |
03 May 2024 | 132.02 | 132.15 | 130.04 | 131.90 | 131.34 | 272,300 |
02 May 2024 | 128.75 | 130.80 | 127.77 | 130.55 | 130.00 | 237,400 |
01 May 2024 | 127.73 | 129.80 | 126.30 | 127.34 | 126.80 | 315,400 |
30 Apr 2024 | 127.57 | 128.60 | 127.25 | 127.49 | 126.95 | 355,300 |
29 Apr 2024 | 126.93 | 128.34 | 126.93 | 127.97 | 127.43 | 309,700 |
26 Apr 2024 | 127.22 | 127.92 | 125.97 | 126.70 | 126.17 | 161,300 |
25 Apr 2024 | 126.76 | 127.14 | 123.53 | 127.03 | 126.50 | 299,900 |
24 Apr 2024 | 129.72 | 130.75 | 126.93 | 128.00 | 127.46 | 859,400 |
23 Apr 2024 | 128.17 | 130.40 | 128.07 | 129.72 | 129.17 | 361,600 |
22 Apr 2024 | 124.40 | 128.52 | 123.81 | 127.97 | 127.43 | 340,900 |
19 Apr 2024 | 122.86 | 124.12 | 122.41 | 123.77 | 123.25 | 333,900 |
18 Apr 2024 | 123.47 | 123.75 | 122.14 | 122.38 | 121.86 | 165,000 |
17 Apr 2024 | 125.14 | 125.39 | 122.80 | 122.82 | 122.30 | 248,800 |
16 Apr 2024 | 123.53 | 124.79 | 122.72 | 124.13 | 123.61 | 232,100 |
15 Apr 2024 | 125.79 | 126.74 | 123.12 | 123.88 | 123.36 | 274,900 |
12 Apr 2024 | 126.03 | 126.71 | 124.69 | 125.04 | 124.51 | 245,200 |
11 Apr 2024 | 129.55 | 129.62 | 126.89 | 127.19 | 126.65 | 296,200 |
10 Apr 2024 | 129.87 | 131.29 | 128.70 | 129.21 | 128.67 | 357,500 |
09 Apr 2024 | 132.49 | 133.18 | 130.39 | 131.15 | 130.60 | 251,600 |
08 Apr 2024 | 131.45 | 133.02 | 130.92 | 132.64 | 132.08 | 276,900 |
05 Apr 2024 | 129.19 | 131.07 | 128.24 | 130.43 | 129.88 | 248,400 |
04 Apr 2024 | 130.31 | 130.90 | 128.45 | 129.11 | 128.57 | 260,200 |
03 Apr 2024 | 128.15 | 131.29 | 128.15 | 129.14 | 128.60 | 377,400 |
02 Apr 2024 | 127.50 | 128.66 | 127.01 | 128.35 | 127.81 | 279,100 |
01 Apr 2024 | 128.44 | 128.75 | 127.10 | 128.16 | 127.62 | 363,000 |
28 Mar 2024 | 128.18 | 129.19 | 127.28 | 128.19 | 127.65 | 286,400 |
27 Mar 2024 | 125.34 | 128.28 | 125.18 | 127.88 | 127.34 | 332,700 |
26 Mar 2024 | 125.16 | 126.53 | 123.62 | 124.69 | 124.16 | 372,900 |
25 Mar 2024 | 125.43 | 126.90 | 124.96 | 125.34 | 124.81 | 270,000 |
22 Mar 2024 | 127.56 | 127.56 | 125.13 | 125.49 | 124.96 | 369,500 |
21 Mar 2024 | 124.77 | 127.86 | 124.53 | 127.56 | 127.02 | 263,000 |
20 Mar 2024 | 122.32 | 124.21 | 121.81 | 124.05 | 123.53 | 301,000 |
19 Mar 2024 | 122.20 | 124.07 | 122.08 | 122.89 | 122.37 | 395,200 |
18 Mar 2024 | 124.26 | 125.27 | 122.49 | 122.64 | 122.12 | 301,700 |
15 Mar 2024 | 123.51 | 125.72 | 123.51 | 124.27 | 123.75 | 695,400 |
14 Mar 2024 | 124.67 | 125.08 | 122.62 | 124.08 | 123.56 | 253,800 |
13 Mar 2024 | 123.37 | 125.91 | 122.95 | 124.85 | 124.32 | 297,000 |
12 Mar 2024 | 124.36 | 125.24 | 122.65 | 122.80 | 122.28 | 358,200 |
11 Mar 2024 | 124.17 | 125.09 | 123.65 | 124.54 | 124.02 | 180,200 |
08 Mar 2024 | 124.92 | 126.40 | 124.13 | 124.53 | 124.01 | 235,600 |
07 Mar 2024 | 125.22 | 125.39 | 123.29 | 124.08 | 123.56 | 294,000 |
06 Mar 2024 | 125.23 | 125.71 | 123.72 | 124.49 | 123.97 | 245,500 |
05 Mar 2024 | 123.26 | 126.04 | 123.26 | 124.81 | 124.28 | 371,200 |
04 Mar 2024 | 127.64 | 128.75 | 125.79 | 125.86 | 125.33 | 329,100 |
01 Mar 2024 | 128.94 | 129.09 | 126.78 | 127.24 | 126.70 | 369,500 |
29 Feb 2024 | 129.27 | 129.91 | 127.99 | 128.66 | 128.12 | 408,400 |
29 Feb 2024 | 0.55 Dividend | |||||
28 Feb 2024 | 128.78 | 129.65 | 128.62 | 128.99 | 127.90 | 400,200 |
27 Feb 2024 | 131.33 | 131.58 | 129.04 | 129.56 | 128.46 | 242,300 |
26 Feb 2024 | 131.49 | 133.01 | 130.49 | 130.95 | 129.84 | 280,000 |
23 Feb 2024 | 132.39 | 133.80 | 131.53 | 131.85 | 130.73 | 220,100 |
22 Feb 2024 | 129.72 | 131.96 | 129.72 | 131.60 | 130.49 | 270,700 |
21 Feb 2024 | 129.54 | 130.01 | 128.46 | 129.88 | 128.78 | 360,400 |
20 Feb 2024 | 130.62 | 131.02 | 129.07 | 129.58 | 128.48 | 357,800 |
16 Feb 2024 | 130.72 | 132.63 | 130.32 | 131.68 | 130.57 | 479,300 |
15 Feb 2024 | 129.59 | 131.80 | 129.02 | 131.07 | 129.96 | 318,600 |
14 Feb 2024 | 126.60 | 128.83 | 126.58 | 128.64 | 127.55 | 277,200 |
13 Feb 2024 | 126.02 | 128.55 | 125.05 | 125.64 | 124.58 | 418,300 |
12 Feb 2024 | 126.82 | 128.91 | 126.46 | 128.73 | 127.64 | 454,100 |
09 Feb 2024 | 125.83 | 127.21 | 125.77 | 126.87 | 125.80 | 335,300 |
08 Feb 2024 | 124.28 | 126.45 | 123.38 | 125.40 | 124.34 | 286,300 |
07 Feb 2024 | 124.34 | 125.50 | 123.38 | 124.57 | 123.52 | 327,300 |
06 Feb 2024 | 124.17 | 124.75 | 121.95 | 124.18 | 123.13 | 383,600 |
05 Feb 2024 | 125.86 | 125.86 | 123.52 | 124.27 | 123.22 | 359,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |