Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 121.64 | 122.29 | 121.64 | 122.27 | 122.27 | 5,791 |
13 Jun 2024 | 121.86 | 122.17 | 121.71 | 122.17 | 122.17 | 5,511 |
12 Jun 2024 | 122.33 | 123.01 | 122.21 | 122.90 | 122.90 | 3,816 |
11 Jun 2024 | 121.96 | 122.11 | 121.88 | 122.24 | 122.24 | 4,387 |
10 Jun 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
07 Jun 2024 | 122.29 | 122.55 | 122.20 | 122.27 | 122.27 | 166 |
06 Jun 2024 | 122.86 | 122.92 | 122.63 | 122.75 | 122.75 | 3,126 |
05 Jun 2024 | 122.79 | 122.92 | 122.79 | 122.97 | 122.97 | 4,611 |
04 Jun 2024 | 122.73 | 122.73 | 122.73 | 122.77 | 122.77 | 121 |
03 Jun 2024 | 122.19 | 122.56 | 122.14 | 122.55 | 122.55 | 2,417 |
31 May 2024 | 122.08 | 122.22 | 121.98 | 122.05 | 122.05 | 5,089 |
30 May 2024 | 122.15 | 122.15 | 122.01 | 122.11 | 122.11 | 778 |
29 May 2024 | 122.17 | 122.33 | 121.92 | 121.98 | 121.98 | 700 |
28 May 2024 | 122.51 | 122.62 | 122.27 | 122.31 | 122.31 | 8,351 |
24 May 2024 | 122.15 | 122.15 | 122.15 | 122.30 | 122.30 | 76 |
23 May 2024 | 122.61 | 122.61 | 122.20 | 122.20 | 122.20 | 1,602 |
22 May 2024 | 123.09 | 123.09 | 122.50 | 122.63 | 122.63 | 1,448 |
21 May 2024 | 122.71 | 122.79 | 122.70 | 122.76 | 122.76 | 13,441 |
20 May 2024 | 122.71 | 122.71 | 122.64 | 122.62 | 122.62 | 2,685 |
17 May 2024 | 122.88 | 122.89 | 122.73 | 122.65 | 122.65 | 2,501 |
16 May 2024 | 123.18 | 123.21 | 123.05 | 123.04 | 123.04 | 270 |
15 May 2024 | 122.76 | 123.21 | 122.76 | 123.13 | 123.13 | 752 |
14 May 2024 | 122.63 | 122.66 | 122.41 | 122.41 | 122.41 | 3,345 |
13 May 2024 | 122.64 | 122.76 | 122.58 | 122.63 | 122.63 | 3,098 |
10 May 2024 | 122.70 | 122.71 | 122.63 | 122.63 | 122.63 | 74 |
09 May 2024 | 122.80 | 122.82 | 122.73 | 122.75 | 122.75 | 1,300 |
08 May 2024 | 123.07 | 123.12 | 122.90 | 122.90 | 122.90 | 3,512 |
07 May 2024 | 123.00 | 123.29 | 122.92 | 123.13 | 123.13 | 3,838 |
03 May 2024 | 121.90 | 122.66 | 121.90 | 122.66 | 122.66 | 255 |
02 May 2024 | 122.39 | 122.46 | 122.18 | 122.28 | 122.28 | 1,097 |
01 May 2024 | 121.81 | 121.81 | 121.40 | 122.03 | 122.03 | 294 |
30 Apr 2024 | 122.40 | 122.42 | 121.96 | 121.96 | 121.96 | 8,516 |
29 Apr 2024 | 122.27 | 122.52 | 122.27 | 122.49 | 122.49 | 3,473 |
26 Apr 2024 | 122.19 | 122.23 | 122.19 | 122.14 | 122.14 | 208 |
25 Apr 2024 | 122.01 | 122.12 | 121.67 | 121.79 | 121.79 | 4,245 |
24 Apr 2024 | 122.64 | 122.64 | 121.98 | 121.97 | 121.97 | 6,562 |
23 Apr 2024 | 122.56 | 122.67 | 122.41 | 122.47 | 122.47 | 17,807 |
22 Apr 2024 | 122.11 | 122.48 | 122.11 | 122.48 | 122.48 | 359 |
19 Apr 2024 | 122.30 | 122.43 | 122.12 | 122.20 | 122.20 | 2,296 |
18 Apr 2024 | 122.44 | 122.52 | 122.37 | 122.28 | 122.28 | 746 |
17 Apr 2024 | 122.29 | 122.29 | 122.27 | 122.26 | 122.26 | 8,625 |
16 Apr 2024 | 122.46 | 122.46 | 122.02 | 122.09 | 122.09 | 1,586 |
15 Apr 2024 | 122.96 | 122.96 | 122.49 | 122.55 | 122.55 | 7,346 |
12 Apr 2024 | 123.02 | 123.19 | 123.02 | 123.06 | 123.06 | 7,674 |
11 Apr 2024 | 122.50 | 122.54 | 122.50 | 122.52 | 122.52 | 7,420 |
10 Apr 2024 | 123.23 | 123.41 | 122.81 | 123.01 | 123.01 | 10,999 |
09 Apr 2024 | 123.01 | 123.34 | 123.01 | 123.28 | 123.28 | 9,225 |
08 Apr 2024 | 122.89 | 123.00 | 122.89 | 122.96 | 122.96 | 4,527 |
05 Apr 2024 | 123.14 | 123.18 | 123.14 | 123.18 | 123.18 | 10,235 |
04 Apr 2024 | 123.21 | 123.25 | 123.21 | 123.37 | 123.37 | 5,888 |
03 Apr 2024 | 123.03 | 123.18 | 122.96 | 123.07 | 123.07 | 1,059 |
02 Apr 2024 | 123.13 | 123.19 | 122.75 | 122.86 | 122.86 | 5,760 |
28 Mar 2024 | 122.94 | 123.43 | 122.94 | 123.39 | 123.39 | 9,258 |
27 Mar 2024 | 122.95 | 123.12 | 122.93 | 123.13 | 123.13 | 1,102 |
26 Mar 2024 | 122.77 | 122.78 | 122.74 | 122.77 | 122.77 | 5,516 |
25 Mar 2024 | 122.77 | 122.85 | 122.60 | 122.63 | 122.63 | 3,861 |
22 Mar 2024 | 122.85 | 122.85 | 122.28 | 122.90 | 122.90 | 579 |
21 Mar 2024 | 122.76 | 122.76 | 122.35 | 122.60 | 122.60 | 20,859 |
20 Mar 2024 | 122.32 | 122.32 | 122.32 | 122.24 | 122.24 | 33 |
19 Mar 2024 | 122.11 | 122.28 | 122.08 | 122.26 | 122.26 | 725 |
18 Mar 2024 | 122.32 | 122.32 | 122.08 | 122.14 | 122.14 | 1,120 |
15 Mar 2024 | 122.23 | 122.29 | 121.71 | 122.11 | 122.11 | 20,263 |
14 Mar 2024 | 122.78 | 122.78 | 122.30 | 122.40 | 122.40 | 1,097 |
13 Mar 2024 | 123.46 | 123.62 | 123.46 | 123.56 | 123.56 | 235 |
12 Mar 2024 | 123.61 | 123.61 | 123.42 | 123.51 | 123.51 | 996 |
11 Mar 2024 | 123.84 | 123.84 | 123.43 | 123.57 | 123.57 | 1,253 |
08 Mar 2024 | 123.35 | 123.71 | 123.29 | 123.67 | 123.67 | 3,708 |
07 Mar 2024 | 123.45 | 123.53 | 123.36 | 123.36 | 123.36 | 23,402 |
06 Mar 2024 | 122.93 | 122.95 | 122.81 | 122.94 | 122.94 | 1,756 |
05 Mar 2024 | 122.76 | 123.07 | 122.67 | 122.97 | 122.97 | 958 |
04 Mar 2024 | 122.57 | 122.70 | 122.57 | 122.68 | 122.68 | 97 |
01 Mar 2024 | 122.21 | 122.66 | 122.21 | 122.58 | 122.58 | 260 |
29 Feb 2024 | 122.15 | 122.50 | 121.89 | 122.50 | 122.50 | 7,095 |
28 Feb 2024 | 122.25 | 122.29 | 122.15 | 122.21 | 122.21 | 523 |
27 Feb 2024 | 122.72 | 122.72 | 122.24 | 122.28 | 122.28 | 1,642 |
26 Feb 2024 | 122.86 | 122.88 | 122.65 | 122.61 | 122.61 | 742 |
23 Feb 2024 | 122.93 | 122.96 | 122.85 | 122.95 | 122.95 | 3,018 |
22 Feb 2024 | 122.51 | 122.57 | 122.44 | 122.57 | 122.57 | 28,302 |
21 Feb 2024 | 122.64 | 122.76 | 122.54 | 122.43 | 122.43 | 412 |
20 Feb 2024 | 122.67 | 122.80 | 122.58 | 122.62 | 122.62 | 178 |
19 Feb 2024 | 122.46 | 122.48 | 122.40 | 122.46 | 122.46 | 597 |
16 Feb 2024 | 122.59 | 122.65 | 122.39 | 122.54 | 122.54 | 4,787 |
15 Feb 2024 | 122.86 | 122.91 | 122.75 | 122.75 | 122.75 | 1,037 |
14 Feb 2024 | 122.50 | 122.63 | 122.46 | 122.58 | 122.58 | 15,786 |
13 Feb 2024 | 122.60 | 122.60 | 122.16 | 122.30 | 122.30 | 962 |
12 Feb 2024 | 122.61 | 122.61 | 122.40 | 122.51 | 122.51 | 656 |
09 Feb 2024 | 122.51 | 122.51 | 122.32 | 122.32 | 122.32 | 30,538 |
08 Feb 2024 | 122.52 | 122.67 | 122.47 | 122.47 | 122.47 | 448 |
07 Feb 2024 | 122.79 | 122.93 | 122.59 | 122.59 | 122.59 | 35,386 |
06 Feb 2024 | 122.75 | 122.97 | 122.70 | 122.87 | 122.87 | 8,217 |
05 Feb 2024 | 122.86 | 123.09 | 122.63 | 122.64 | 122.64 | 338 |
02 Feb 2024 | 123.55 | 123.68 | 123.11 | 123.11 | 123.11 | 146,606 |
01 Feb 2024 | 123.56 | 123.83 | 123.28 | 123.69 | 123.69 | 1,414 |
31 Jan 2024 | 123.60 | 123.60 | 123.38 | 123.46 | 123.46 | 3,585 |
30 Jan 2024 | 123.44 | 123.45 | 123.06 | 123.11 | 123.11 | 563 |
29 Jan 2024 | 123.40 | 123.52 | 123.29 | 123.52 | 123.52 | 34,025 |
26 Jan 2024 | 123.19 | 123.27 | 122.96 | 123.02 | 123.02 | 6,371 |
25 Jan 2024 | 122.37 | 123.06 | 122.37 | 122.97 | 122.97 | 5,604 |
24 Jan 2024 | 122.62 | 122.73 | 122.46 | 122.53 | 122.53 | 6,302 |
23 Jan 2024 | 122.67 | 122.67 | 122.43 | 122.43 | 122.43 | 233 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |