Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 118.78 | 119.13 | 118.75 | 118.92 | 118.92 | 30,681 |
20 Jun 2024 | 118.90 | 118.90 | 118.60 | 118.78 | 118.78 | 12,424 |
19 Jun 2024 | 118.87 | 118.91 | 118.71 | 118.73 | 118.73 | 5,554 |
18 Jun 2024 | 118.98 | 118.98 | 118.54 | 118.78 | 118.78 | 15,066 |
17 Jun 2024 | 118.88 | 118.98 | 118.48 | 118.61 | 118.61 | 30,485 |
14 Jun 2024 | 119.00 | 119.08 | 118.59 | 118.93 | 118.93 | 13,191 |
13 Jun 2024 | 118.63 | 118.64 | 118.36 | 118.64 | 118.64 | 7,160 |
12 Jun 2024 | 118.10 | 118.69 | 118.10 | 118.57 | 118.57 | 2,765 |
11 Jun 2024 | 117.84 | 118.12 | 117.76 | 118.11 | 118.11 | 9,644 |
10 Jun 2024 | 117.89 | 118.01 | 117.79 | 117.86 | 117.86 | 2,797 |
07 Jun 2024 | 118.54 | 118.54 | 117.94 | 118.00 | 118.00 | 6,252 |
06 Jun 2024 | 118.57 | 118.64 | 118.28 | 118.45 | 118.45 | 1,748 |
05 Jun 2024 | 118.71 | 118.71 | 118.45 | 118.64 | 118.64 | 2,626 |
04 Jun 2024 | 118.40 | 118.72 | 118.09 | 118.51 | 118.51 | 6,237 |
03 Jun 2024 | 118.07 | 118.44 | 117.94 | 118.36 | 118.36 | 5,262 |
31 May 2024 | 118.29 | 118.29 | 117.75 | 118.00 | 118.00 | 10,797 |
30 May 2024 | 118.16 | 118.16 | 117.80 | 117.97 | 117.97 | 5,369 |
29 May 2024 | 118.18 | 118.18 | 117.80 | 117.78 | 117.78 | 6,559 |
28 May 2024 | 118.35 | 118.42 | 118.09 | 118.09 | 118.09 | 11,030 |
27 May 2024 | 117.95 | 118.44 | 117.95 | 118.33 | 118.33 | 2,081 |
24 May 2024 | 118.47 | 118.47 | 117.89 | 118.07 | 118.07 | 2,504 |
23 May 2024 | 118.55 | 118.55 | 117.87 | 118.04 | 118.04 | 22,675 |
22 May 2024 | 118.26 | 118.39 | 118.20 | 118.34 | 118.34 | 3,210 |
21 May 2024 | 118.50 | 118.53 | 118.35 | 118.49 | 118.49 | 4,972 |
20 May 2024 | 118.55 | 118.55 | 118.30 | 118.34 | 118.34 | 2,670 |
17 May 2024 | 118.42 | 118.57 | 118.36 | 118.36 | 118.36 | 9,801 |
16 May 2024 | 118.72 | 118.94 | 118.64 | 118.64 | 118.64 | 2,574 |
15 May 2024 | 118.00 | 118.84 | 118.00 | 118.76 | 118.76 | 5,278 |
14 May 2024 | 118.50 | 118.50 | 118.00 | 118.12 | 118.12 | 4,588 |
13 May 2024 | 118.67 | 118.67 | 118.12 | 118.35 | 118.35 | 11,736 |
10 May 2024 | 118.55 | 118.61 | 118.22 | 118.23 | 118.23 | 18,260 |
09 May 2024 | 118.55 | 118.55 | 118.30 | 118.37 | 118.37 | 13,179 |
08 May 2024 | 118.70 | 118.71 | 118.47 | 118.51 | 118.51 | 23,453 |
07 May 2024 | 118.61 | 118.78 | 118.53 | 118.76 | 118.76 | 20,432 |
06 May 2024 | 118.64 | 118.72 | 118.47 | 118.57 | 118.57 | 2,492 |
03 May 2024 | 118.01 | 118.55 | 118.01 | 118.32 | 118.32 | 6,885 |
02 May 2024 | 117.52 | 118.10 | 117.52 | 117.96 | 117.96 | 11,672 |
30 Apr 2024 | 118.09 | 118.09 | 117.69 | 117.72 | 117.72 | 5,248 |
29 Apr 2024 | 118.01 | 118.13 | 117.95 | 118.08 | 118.08 | 8,189 |
26 Apr 2024 | 117.78 | 117.92 | 117.53 | 117.82 | 117.82 | 17,504 |
25 Apr 2024 | 117.64 | 117.81 | 117.31 | 117.50 | 117.50 | 10,817 |
24 Apr 2024 | 118.19 | 118.19 | 117.60 | 117.69 | 117.69 | 9,185 |
23 Apr 2024 | 118.13 | 118.27 | 118.01 | 118.17 | 118.17 | 6,727 |
22 Apr 2024 | 117.82 | 118.13 | 117.80 | 118.13 | 118.13 | 15,601 |
19 Apr 2024 | 118.22 | 118.22 | 117.71 | 117.81 | 117.81 | 9,140 |
18 Apr 2024 | 118.08 | 118.12 | 117.82 | 117.88 | 117.88 | 50,069 |
17 Apr 2024 | 117.70 | 117.98 | 117.70 | 117.90 | 117.90 | 6,435 |
16 Apr 2024 | 117.77 | 118.06 | 117.64 | 117.75 | 117.75 | 9,032 |
15 Apr 2024 | 118.51 | 118.53 | 118.08 | 118.12 | 118.12 | 5,939 |
12 Apr 2024 | 118.36 | 118.74 | 118.35 | 118.60 | 118.60 | 13,104 |
11 Apr 2024 | 118.11 | 118.47 | 118.08 | 118.14 | 118.14 | 29,398 |
10 Apr 2024 | 118.85 | 118.93 | 118.36 | 118.44 | 118.44 | 8,726 |
09 Apr 2024 | 118.69 | 118.81 | 118.51 | 118.77 | 118.77 | 12,458 |
08 Apr 2024 | 118.58 | 118.62 | 118.46 | 118.59 | 118.59 | 9,158 |
05 Apr 2024 | 118.88 | 118.89 | 118.63 | 118.65 | 118.65 | 31,921 |
04 Apr 2024 | 118.80 | 118.97 | 118.75 | 118.89 | 118.89 | 12,538 |
03 Apr 2024 | 118.38 | 118.71 | 118.38 | 118.68 | 118.68 | 2,424 |
02 Apr 2024 | 118.78 | 118.78 | 118.25 | 118.47 | 118.47 | 8,342 |
28 Mar 2024 | 118.79 | 118.90 | 118.60 | 118.88 | 118.88 | 20,223 |
27 Mar 2024 | 118.49 | 118.72 | 118.44 | 118.71 | 118.71 | 12,036 |
26 Mar 2024 | 118.22 | 118.37 | 118.15 | 118.31 | 118.31 | 11,652 |
25 Mar 2024 | 118.62 | 118.62 | 118.20 | 118.22 | 118.22 | 8,658 |
22 Mar 2024 | 118.21 | 118.46 | 118.21 | 118.45 | 118.45 | 14,308 |
21 Mar 2024 | 118.00 | 118.36 | 118.00 | 118.20 | 118.20 | 14,345 |
20 Mar 2024 | 117.78 | 117.99 | 117.78 | 117.87 | 117.87 | 15,502 |
19 Mar 2024 | 117.89 | 117.90 | 117.76 | 117.85 | 117.85 | 20,385 |
18 Mar 2024 | 117.87 | 117.87 | 117.69 | 117.69 | 117.69 | 8,976 |
15 Mar 2024 | 117.80 | 117.90 | 117.77 | 117.80 | 117.80 | 14,104 |
14 Mar 2024 | 118.29 | 118.38 | 117.90 | 117.97 | 117.97 | 13,390 |
13 Mar 2024 | 118.39 | 118.39 | 118.22 | 118.22 | 118.22 | 6,203 |
12 Mar 2024 | 118.26 | 118.41 | 118.16 | 118.17 | 118.17 | 6,132 |
11 Mar 2024 | 118.71 | 118.71 | 118.11 | 118.26 | 118.26 | 10,140 |
08 Mar 2024 | 118.21 | 118.44 | 118.17 | 118.34 | 118.34 | 13,220 |
07 Mar 2024 | 117.65 | 118.27 | 117.64 | 118.05 | 118.05 | 5,616 |
06 Mar 2024 | 117.48 | 117.76 | 117.48 | 117.65 | 117.65 | 5,574 |
05 Mar 2024 | 117.71 | 117.91 | 117.49 | 117.74 | 117.74 | 6,875 |
04 Mar 2024 | 117.14 | 117.51 | 117.14 | 117.49 | 117.49 | 9,228 |
01 Mar 2024 | 117.23 | 117.45 | 117.08 | 117.35 | 117.35 | 8,647 |
29 Feb 2024 | 117.09 | 117.41 | 116.74 | 117.30 | 117.30 | 17,291 |
28 Feb 2024 | 117.12 | 117.17 | 117.01 | 117.08 | 117.08 | 5,221 |
27 Feb 2024 | 117.50 | 117.50 | 117.13 | 117.13 | 117.13 | 13,388 |
26 Feb 2024 | 117.70 | 117.70 | 117.32 | 117.35 | 117.35 | 6,744 |
23 Feb 2024 | 117.37 | 117.61 | 117.13 | 117.58 | 117.58 | 9,857 |
22 Feb 2024 | 117.38 | 117.45 | 117.03 | 117.32 | 117.32 | 6,223 |
21 Feb 2024 | 117.54 | 117.54 | 117.19 | 117.19 | 117.19 | 6,132 |
20 Feb 2024 | 117.27 | 117.52 | 117.27 | 117.48 | 117.48 | 2,963 |
19 Feb 2024 | 117.19 | 117.36 | 117.19 | 117.28 | 117.28 | 6,708 |
16 Feb 2024 | 117.25 | 117.41 | 117.11 | 117.28 | 117.28 | 6,127 |
15 Feb 2024 | 117.67 | 117.70 | 117.47 | 117.50 | 117.50 | 6,845 |
14 Feb 2024 | 117.29 | 117.34 | 117.20 | 117.35 | 117.35 | 13,898 |
13 Feb 2024 | 117.41 | 117.46 | 117.01 | 117.12 | 117.12 | 11,609 |
12 Feb 2024 | 117.26 | 117.43 | 117.22 | 117.35 | 117.35 | 9,856 |
09 Feb 2024 | 117.00 | 117.28 | 117.00 | 117.18 | 117.18 | 12,567 |
08 Feb 2024 | 117.50 | 117.54 | 117.22 | 117.22 | 117.22 | 17,346 |
07 Feb 2024 | 117.74 | 117.74 | 117.40 | 117.40 | 117.40 | 19,503 |
06 Feb 2024 | 117.54 | 117.72 | 117.40 | 117.64 | 117.64 | 6,356 |
05 Feb 2024 | 117.71 | 117.71 | 117.38 | 117.47 | 117.47 | 10,421 |
02 Feb 2024 | 118.14 | 118.28 | 117.77 | 117.80 | 117.80 | 12,854 |
01 Feb 2024 | 118.09 | 118.39 | 117.92 | 118.29 | 118.29 | 6,964 |
31 Jan 2024 | 118.19 | 118.35 | 117.94 | 118.19 | 118.19 | 21,052 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |