Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 120.50 | 121.14 | 120.55 | 120.66 | 120.66 | 18,367 |
17 Jun 2024 | 119.68 | 120.69 | 119.29 | 120.59 | 120.59 | 188,500 |
14 Jun 2024 | 120.20 | 120.36 | 119.07 | 119.86 | 119.86 | 224,400 |
13 Jun 2024 | 121.57 | 121.57 | 120.35 | 121.04 | 121.04 | 148,200 |
12 Jun 2024 | 122.34 | 122.77 | 121.39 | 121.70 | 121.70 | 140,700 |
11 Jun 2024 | 120.59 | 120.80 | 119.81 | 120.61 | 120.61 | 154,800 |
11 Jun 2024 | 0.389 Dividend | |||||
10 Jun 2024 | 120.64 | 121.76 | 120.53 | 121.66 | 121.27 | 189,300 |
07 Jun 2024 | 120.98 | 121.80 | 120.69 | 121.04 | 120.65 | 156,600 |
06 Jun 2024 | 121.95 | 122.37 | 121.46 | 121.72 | 121.33 | 259,300 |
05 Jun 2024 | 121.73 | 122.33 | 121.15 | 122.33 | 121.94 | 222,700 |
04 Jun 2024 | 121.65 | 121.94 | 121.00 | 121.27 | 120.88 | 198,500 |
03 Jun 2024 | 123.64 | 123.64 | 121.21 | 122.16 | 121.77 | 607,100 |
31 May 2024 | 122.06 | 123.18 | 121.30 | 123.18 | 122.79 | 244,000 |
30 May 2024 | 120.88 | 121.87 | 120.65 | 121.63 | 121.24 | 493,700 |
29 May 2024 | 121.08 | 121.10 | 120.56 | 120.63 | 120.24 | 150,500 |
28 May 2024 | 123.36 | 123.58 | 121.90 | 122.24 | 121.85 | 134,600 |
24 May 2024 | 122.74 | 123.23 | 122.42 | 123.20 | 122.81 | 148,300 |
23 May 2024 | 124.25 | 124.25 | 121.94 | 122.01 | 121.62 | 306,800 |
22 May 2024 | 124.19 | 124.43 | 123.41 | 123.79 | 123.39 | 158,700 |
21 May 2024 | 124.22 | 124.57 | 124.16 | 124.57 | 124.17 | 145,800 |
20 May 2024 | 124.53 | 124.95 | 124.34 | 124.59 | 124.19 | 228,700 |
17 May 2024 | 124.27 | 124.68 | 124.15 | 124.51 | 124.11 | 165,900 |
16 May 2024 | 124.91 | 125.12 | 124.25 | 124.25 | 123.85 | 180,400 |
15 May 2024 | 124.91 | 125.17 | 124.54 | 125.13 | 124.73 | 198,400 |
14 May 2024 | 123.92 | 124.32 | 123.54 | 124.04 | 123.64 | 170,100 |
13 May 2024 | 123.98 | 124.33 | 123.27 | 123.30 | 122.91 | 377,900 |
10 May 2024 | 123.78 | 123.88 | 123.20 | 123.38 | 122.99 | 1,199,100 |
09 May 2024 | 122.23 | 123.50 | 122.23 | 123.50 | 123.11 | 164,200 |
08 May 2024 | 121.73 | 122.32 | 121.64 | 122.22 | 121.83 | 299,600 |
07 May 2024 | 122.30 | 122.75 | 122.23 | 122.24 | 121.85 | 329,300 |
06 May 2024 | 121.61 | 122.04 | 121.41 | 122.04 | 121.65 | 203,900 |
03 May 2024 | 121.14 | 121.44 | 120.35 | 120.70 | 120.31 | 225,900 |
02 May 2024 | 119.73 | 120.05 | 118.39 | 119.74 | 119.36 | 248,000 |
01 May 2024 | 118.59 | 120.50 | 118.29 | 118.77 | 118.39 | 692,100 |
30 Apr 2024 | 120.24 | 120.44 | 118.82 | 118.86 | 118.48 | 202,500 |
29 Apr 2024 | 120.34 | 120.98 | 120.30 | 120.76 | 120.37 | 343,300 |
26 Apr 2024 | 119.79 | 120.41 | 119.56 | 119.99 | 119.61 | 155,300 |
25 Apr 2024 | 119.25 | 120.07 | 118.37 | 119.79 | 119.41 | 200,600 |
24 Apr 2024 | 119.75 | 120.36 | 119.33 | 119.97 | 119.59 | 204,100 |
23 Apr 2024 | 118.80 | 120.20 | 118.74 | 119.86 | 119.48 | 3,583,800 |
22 Apr 2024 | 118.11 | 119.38 | 117.51 | 118.80 | 118.42 | 3,667,700 |
19 Apr 2024 | 117.37 | 118.24 | 117.25 | 117.65 | 117.27 | 289,400 |
18 Apr 2024 | 117.86 | 118.43 | 117.00 | 117.31 | 116.93 | 265,700 |
17 Apr 2024 | 118.31 | 118.63 | 117.07 | 117.41 | 117.03 | 336,400 |
16 Apr 2024 | 118.23 | 118.34 | 117.16 | 117.75 | 117.37 | 426,700 |
15 Apr 2024 | 120.97 | 121.31 | 118.16 | 118.57 | 118.19 | 1,240,900 |
12 Apr 2024 | 121.06 | 121.40 | 119.55 | 119.89 | 119.51 | 337,300 |
11 Apr 2024 | 122.18 | 122.24 | 120.97 | 121.73 | 121.34 | 268,900 |
10 Apr 2024 | 122.23 | 122.81 | 121.42 | 121.90 | 121.51 | 291,600 |
09 Apr 2024 | 124.38 | 124.58 | 123.13 | 124.25 | 123.85 | 244,500 |
08 Apr 2024 | 123.87 | 124.35 | 123.61 | 123.97 | 123.57 | 607,200 |
05 Apr 2024 | 122.49 | 123.69 | 122.45 | 123.40 | 123.01 | 395,500 |
04 Apr 2024 | 124.75 | 125.01 | 122.22 | 122.45 | 122.06 | 272,200 |
03 Apr 2024 | 123.09 | 123.94 | 123.09 | 123.84 | 123.44 | 308,400 |
02 Apr 2024 | 123.62 | 123.67 | 122.96 | 123.28 | 122.89 | 265,600 |
01 Apr 2024 | 125.51 | 125.51 | 124.39 | 124.40 | 124.00 | 322,000 |
28 Mar 2024 | 125.01 | 125.64 | 125.00 | 125.33 | 124.93 | 274,700 |
27 Mar 2024 | 123.55 | 124.89 | 123.52 | 124.89 | 124.49 | 304,000 |
26 Mar 2024 | 123.34 | 123.48 | 122.75 | 122.83 | 122.44 | 438,500 |
25 Mar 2024 | 123.12 | 123.49 | 122.86 | 122.86 | 122.47 | 963,900 |
22 Mar 2024 | 123.98 | 124.16 | 122.85 | 122.85 | 122.46 | 425,900 |
21 Mar 2024 | 123.20 | 124.17 | 123.20 | 123.82 | 123.42 | 559,800 |
21 Mar 2024 | 0.385 Dividend | |||||
20 Mar 2024 | 121.61 | 123.28 | 121.41 | 123.15 | 122.37 | 420,500 |
19 Mar 2024 | 120.77 | 121.75 | 120.75 | 121.66 | 120.89 | 418,700 |
18 Mar 2024 | 121.16 | 121.42 | 120.62 | 120.99 | 120.23 | 1,187,200 |
15 Mar 2024 | 120.24 | 121.32 | 120.24 | 120.92 | 120.16 | 334,600 |
14 Mar 2024 | 121.97 | 122.20 | 119.97 | 120.78 | 120.02 | 1,060,900 |
13 Mar 2024 | 121.92 | 122.62 | 121.81 | 122.12 | 121.35 | 257,900 |
12 Mar 2024 | 121.91 | 122.19 | 121.27 | 122.02 | 121.25 | 278,600 |
11 Mar 2024 | 121.41 | 121.93 | 120.97 | 121.72 | 120.95 | 314,000 |
08 Mar 2024 | 122.31 | 122.87 | 121.51 | 121.71 | 120.94 | 774,600 |
07 Mar 2024 | 121.56 | 122.10 | 121.53 | 121.99 | 121.22 | 428,100 |
06 Mar 2024 | 120.99 | 121.32 | 120.52 | 120.93 | 120.17 | 813,000 |
05 Mar 2024 | 120.44 | 121.15 | 119.78 | 120.16 | 119.40 | 826,400 |
04 Mar 2024 | 120.49 | 121.16 | 120.48 | 120.83 | 120.07 | 1,185,200 |
01 Mar 2024 | 119.68 | 120.41 | 119.18 | 120.38 | 119.62 | 434,300 |
29 Feb 2024 | 119.64 | 119.86 | 118.88 | 119.57 | 118.82 | 350,400 |
28 Feb 2024 | 118.48 | 119.28 | 118.28 | 118.87 | 118.12 | 523,200 |
27 Feb 2024 | 118.67 | 118.86 | 118.40 | 118.83 | 118.08 | 280,700 |
26 Feb 2024 | 118.34 | 118.89 | 118.01 | 118.10 | 117.35 | 724,900 |
23 Feb 2024 | 118.25 | 118.79 | 118.10 | 118.50 | 117.75 | 959,700 |
22 Feb 2024 | 117.55 | 118.38 | 117.43 | 118.09 | 117.34 | 520,700 |
21 Feb 2024 | 116.40 | 117.08 | 116.27 | 117.01 | 116.27 | 408,000 |
20 Feb 2024 | 116.42 | 116.89 | 116.34 | 116.72 | 115.98 | 656,300 |
16 Feb 2024 | 117.25 | 117.95 | 117.01 | 117.10 | 116.36 | 592,000 |
15 Feb 2024 | 116.75 | 117.94 | 116.75 | 117.79 | 117.05 | 441,400 |
14 Feb 2024 | 115.61 | 116.30 | 115.14 | 116.11 | 115.38 | 499,700 |
13 Feb 2024 | 114.99 | 115.14 | 113.80 | 114.68 | 113.96 | 404,100 |
12 Feb 2024 | 116.15 | 117.45 | 116.07 | 117.10 | 116.36 | 547,500 |
09 Feb 2024 | 115.81 | 116.14 | 115.33 | 116.13 | 115.40 | 457,500 |
08 Feb 2024 | 115.37 | 115.83 | 115.07 | 115.83 | 115.10 | 248,900 |
07 Feb 2024 | 115.32 | 115.69 | 114.57 | 115.33 | 114.60 | 246,000 |
06 Feb 2024 | 114.20 | 114.98 | 113.91 | 114.87 | 114.14 | 273,600 |
05 Feb 2024 | 114.61 | 114.64 | 113.55 | 114.09 | 113.37 | 686,100 |
02 Feb 2024 | 114.86 | 115.95 | 114.17 | 115.39 | 114.66 | 760,800 |
01 Feb 2024 | 114.64 | 115.65 | 113.56 | 115.65 | 114.92 | 376,200 |
31 Jan 2024 | 115.75 | 116.10 | 114.16 | 114.17 | 113.45 | 775,900 |
30 Jan 2024 | 115.68 | 116.18 | 115.45 | 115.81 | 115.08 | 421,100 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |