Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
07 Jun 2024 | 118.12 | 118.38 | 117.90 | 118.02 | 118.02 | 354,946 |
06 Jun 2024 | 118.80 | 118.80 | 118.30 | 118.47 | 118.47 | 37,147 |
05 Jun 2024 | 118.99 | 118.99 | 118.36 | 118.64 | 118.64 | 42,183 |
04 Jun 2024 | 118.86 | 118.86 | 118.34 | 118.51 | 118.51 | 28,548 |
03 Jun 2024 | 117.84 | 118.36 | 117.84 | 118.24 | 118.24 | 16,343 |
31 May 2024 | 117.84 | 118.06 | 117.73 | 117.96 | 117.96 | 61,969 |
30 May 2024 | 117.74 | 117.95 | 117.71 | 117.93 | 117.93 | 18,290 |
29 May 2024 | 117.91 | 118.11 | 117.74 | 117.74 | 117.74 | 73,932 |
28 May 2024 | 118.47 | 118.77 | 118.09 | 118.18 | 118.18 | 37,285 |
24 May 2024 | 118.07 | 118.15 | 117.89 | 118.04 | 118.04 | 95,585 |
23 May 2024 | 118.28 | 118.38 | 117.95 | 118.00 | 118.00 | 78,792 |
22 May 2024 | 118.15 | 118.38 | 118.15 | 118.36 | 118.36 | 115,833 |
21 May 2024 | 118.33 | 118.50 | 118.32 | 118.43 | 118.43 | 44,611 |
20 May 2024 | 118.82 | 118.82 | 118.30 | 118.38 | 118.38 | 22,126 |
17 May 2024 | 118.80 | 118.80 | 118.34 | 118.38 | 118.38 | 157,966 |
16 May 2024 | 118.76 | 119.00 | 118.64 | 118.69 | 118.69 | 92,065 |
15 May 2024 | 117.66 | 118.85 | 117.66 | 118.84 | 118.84 | 120,678 |
14 May 2024 | 118.36 | 118.40 | 118.00 | 118.13 | 118.13 | 271,709 |
13 May 2024 | 118.29 | 118.84 | 118.20 | 118.31 | 118.31 | 19,252 |
10 May 2024 | 118.51 | 118.86 | 118.20 | 118.20 | 118.20 | 94,508 |
09 May 2024 | 118.01 | 118.52 | 118.01 | 118.39 | 118.39 | 104,535 |
08 May 2024 | 118.71 | 118.71 | 118.48 | 118.51 | 118.51 | 29,462 |
07 May 2024 | 118.48 | 118.82 | 118.42 | 118.71 | 118.71 | 57,492 |
03 May 2024 | 118.38 | 118.58 | 117.99 | 118.28 | 118.28 | 56,708 |
02 May 2024 | 117.21 | 117.96 | 117.96 | 117.91 | 117.91 | 537,898 |
01 May 2024 | 118.28 | 118.28 | 117.45 | 117.81 | 117.81 | 3,863 |
30 Apr 2024 | 117.98 | 118.08 | 117.64 | 117.66 | 117.66 | 791,057 |
29 Apr 2024 | 118.03 | 118.12 | 117.92 | 118.08 | 118.08 | 129,048 |
26 Apr 2024 | 117.66 | 117.89 | 117.58 | 117.84 | 117.84 | 855,563 |
25 Apr 2024 | 117.87 | 117.87 | 117.34 | 117.47 | 117.47 | 28,857 |
24 Apr 2024 | 118.08 | 118.08 | 117.58 | 117.72 | 117.72 | 116,549 |
23 Apr 2024 | 118.10 | 118.32 | 118.03 | 118.12 | 118.12 | 846,033 |
22 Apr 2024 | 117.89 | 118.12 | 117.73 | 118.07 | 118.07 | 188,064 |
19 Apr 2024 | 117.91 | 118.05 | 117.74 | 117.78 | 117.78 | 362,359 |
18 Apr 2024 | 117.97 | 118.16 | 117.85 | 117.92 | 117.92 | 613,252 |
17 Apr 2024 | 117.86 | 118.06 | 117.82 | 117.85 | 117.85 | 640,804 |
16 Apr 2024 | 118.10 | 118.10 | 117.63 | 117.73 | 117.73 | 907,505 |
15 Apr 2024 | 118.53 | 118.53 | 118.08 | 118.10 | 118.10 | 1,062,523 |
12 Apr 2024 | 118.45 | 118.77 | 118.39 | 118.58 | 118.58 | 418,019 |
11 Apr 2024 | 118.32 | 118.48 | 118.08 | 118.11 | 118.11 | 724,091 |
10 Apr 2024 | 118.98 | 118.98 | 118.31 | 118.37 | 118.37 | 36,308 |
09 Apr 2024 | 118.71 | 118.80 | 118.37 | 118.75 | 118.75 | 132,120 |
08 Apr 2024 | 118.31 | 118.61 | 118.31 | 118.52 | 118.52 | 354,078 |
05 Apr 2024 | 118.71 | 118.98 | 118.62 | 118.72 | 118.72 | 253,840 |
04 Apr 2024 | 118.83 | 118.96 | 118.72 | 118.79 | 118.79 | 140,196 |
03 Apr 2024 | 118.79 | 118.79 | 118.44 | 118.61 | 118.61 | 748,716 |
02 Apr 2024 | 118.53 | 118.80 | 118.34 | 118.49 | 118.49 | 734,819 |
28 Mar 2024 | 118.72 | 118.87 | 118.58 | 118.87 | 118.87 | 838,004 |
27 Mar 2024 | 118.40 | 118.72 | 118.40 | 118.70 | 118.70 | 131,056 |
26 Mar 2024 | 118.24 | 118.37 | 118.22 | 118.35 | 118.35 | 191,889 |
25 Mar 2024 | 118.51 | 118.60 | 118.18 | 118.22 | 118.22 | 251,188 |
22 Mar 2024 | 118.37 | 118.49 | 118.24 | 118.42 | 118.42 | 806,741 |
21 Mar 2024 | 117.89 | 118.30 | 117.89 | 118.24 | 118.24 | 2,040,364 |
20 Mar 2024 | 117.90 | 118.05 | 117.78 | 117.81 | 117.81 | 793,599 |
19 Mar 2024 | 117.78 | 117.88 | 117.76 | 117.80 | 117.80 | 589,153 |
18 Mar 2024 | 118.04 | 118.04 | 117.69 | 117.71 | 117.71 | 644,439 |
15 Mar 2024 | 117.89 | 117.90 | 117.72 | 117.76 | 117.76 | 179,316 |
14 Mar 2024 | 118.20 | 118.36 | 117.90 | 117.98 | 117.98 | 837,262 |
13 Mar 2024 | 118.44 | 118.44 | 118.24 | 118.28 | 118.28 | 743,416 |
12 Mar 2024 | 118.34 | 118.40 | 118.16 | 118.20 | 118.20 | 350,713 |
11 Mar 2024 | 118.45 | 118.47 | 118.10 | 118.22 | 118.22 | 202,885 |
08 Mar 2024 | 118.17 | 118.46 | 118.15 | 118.36 | 118.36 | 1,175,166 |
07 Mar 2024 | 117.73 | 118.28 | 117.64 | 117.99 | 117.99 | 602,862 |
06 Mar 2024 | 117.59 | 117.73 | 117.53 | 117.72 | 117.72 | 233,925 |
05 Mar 2024 | 117.64 | 117.77 | 117.50 | 117.68 | 117.68 | 738,655 |
04 Mar 2024 | 117.37 | 117.49 | 117.30 | 117.44 | 117.44 | 1,062,123 |
01 Mar 2024 | 117.12 | 117.41 | 117.05 | 117.28 | 117.28 | 125,510 |
29 Feb 2024 | 117.05 | 117.36 | 116.70 | 117.29 | 117.29 | 667,196 |
28 Feb 2024 | 117.10 | 117.17 | 117.02 | 117.05 | 117.05 | 34,626 |
27 Feb 2024 | 117.24 | 117.45 | 117.11 | 117.11 | 117.11 | 702,319 |
26 Feb 2024 | 117.71 | 117.71 | 117.33 | 117.33 | 117.33 | 382,854 |
23 Feb 2024 | 117.34 | 117.65 | 117.07 | 117.65 | 117.65 | 460,235 |
22 Feb 2024 | 117.25 | 117.44 | 117.09 | 117.32 | 117.32 | 562,631 |
21 Feb 2024 | 117.43 | 117.70 | 117.13 | 117.13 | 117.13 | 74,664 |
20 Feb 2024 | 117.42 | 117.52 | 117.25 | 117.49 | 117.49 | 649,097 |
19 Feb 2024 | 117.29 | 117.30 | 117.19 | 117.23 | 117.23 | 3,505,521 |
16 Feb 2024 | 117.39 | 117.41 | 117.10 | 117.23 | 117.23 | 48,372 |
15 Feb 2024 | 117.61 | 117.68 | 117.48 | 117.45 | 117.45 | 408,990 |
14 Feb 2024 | 117.11 | 117.36 | 117.11 | 117.35 | 117.35 | 510,401 |
13 Feb 2024 | 117.32 | 117.57 | 116.99 | 117.04 | 117.04 | 2,481,436 |
12 Feb 2024 | 117.34 | 117.41 | 117.24 | 117.36 | 117.36 | 21,882 |
09 Feb 2024 | 117.19 | 117.40 | 117.05 | 117.13 | 117.13 | 271,471 |
08 Feb 2024 | 117.49 | 117.52 | 117.21 | 117.24 | 117.24 | 1,256,464 |
07 Feb 2024 | 117.72 | 117.72 | 94.01 | 117.49 | 117.49 | 1,407,720 |
06 Feb 2024 | 117.67 | 117.68 | 117.40 | 117.58 | 117.58 | 4,018,760 |
05 Feb 2024 | 117.80 | 117.80 | 117.39 | 117.48 | 117.48 | 376,900 |
02 Feb 2024 | 118.21 | 118.29 | 117.76 | 117.86 | 117.86 | 370,196 |
01 Feb 2024 | 118.11 | 118.37 | 117.89 | 118.29 | 118.29 | 281,987 |
31 Jan 2024 | 118.06 | 118.37 | 117.72 | 118.22 | 118.22 | 3,079,404 |
30 Jan 2024 | 118.08 | 118.15 | 117.68 | 117.78 | 117.78 | 678,825 |
29 Jan 2024 | 117.97 | 118.15 | 117.89 | 118.08 | 118.08 | 856,987 |
26 Jan 2024 | 117.92 | 117.97 | 117.36 | 117.76 | 117.76 | 3,132,383 |
25 Jan 2024 | 117.27 | 117.73 | 117.05 | 117.73 | 117.73 | 1,270,793 |
24 Jan 2024 | 117.25 | 117.45 | 117.24 | 117.27 | 117.27 | 3,194,084 |
23 Jan 2024 | 117.20 | 117.37 | 117.08 | 117.10 | 117.10 | 3,133,684 |
22 Jan 2024 | 117.20 | 117.43 | 117.20 | 117.36 | 117.36 | 850,695 |
19 Jan 2024 | 117.16 | 117.21 | 116.93 | 117.04 | 117.04 | 351,787 |
18 Jan 2024 | 116.97 | 117.16 | 116.92 | 116.97 | 116.97 | 343,167 |
17 Jan 2024 | 117.01 | 117.21 | 116.83 | 116.91 | 116.91 | 772,403 |
16 Jan 2024 | 117.50 | 117.54 | 117.36 | 117.44 | 117.44 | 748,952 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |