Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 121.07 | 123.72 | 121.07 | 123.72 | 123.72 | 51,000 |
17 Jun 2024 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | 300 |
14 Jun 2024 | 122.48 | 122.79 | 122.48 | 122.79 | 122.79 | 300 |
13 Jun 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | 500 |
12 Jun 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | 400 |
11 Jun 2024 | 123.64 | 123.93 | 123.64 | 123.93 | 123.93 | 500 |
10 Jun 2024 | 125.81 | 125.81 | 125.81 | 125.81 | 125.81 | - |
07 Jun 2024 | 126.44 | 126.44 | 125.81 | 125.81 | 125.81 | 900 |
06 Jun 2024 | 128.89 | 128.89 | 127.32 | 127.32 | 127.32 | 900 |
05 Jun 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | 200 |
04 Jun 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | 500 |
03 Jun 2024 | 130.05 | 130.05 | 130.05 | 130.05 | 130.05 | 1,300 |
31 May 2024 | 130.69 | 132.74 | 130.65 | 132.73 | 132.73 | 31,300 |
30 May 2024 | 127.23 | 130.68 | 127.23 | 130.68 | 130.68 | 3,000 |
29 May 2024 | 127.75 | 128.65 | 127.75 | 128.43 | 128.43 | 1,300 |
28 May 2024 | 128.89 | 128.89 | 128.89 | 128.89 | 128.89 | 300 |
24 May 2024 | 131.50 | 131.91 | 130.24 | 130.24 | 130.24 | 9,600 |
23 May 2024 | 131.78 | 131.78 | 131.31 | 131.59 | 131.59 | 1,400 |
22 May 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | 12,200 |
21 May 2024 | 131.89 | 132.22 | 131.87 | 131.87 | 131.87 | 4,900 |
20 May 2024 | 133.18 | 133.34 | 133.18 | 133.34 | 133.34 | 105,400 |
17 May 2024 | 125.10 | 129.49 | 124.34 | 129.49 | 129.49 | 332,400 |
16 May 2024 | 123.66 | 123.66 | 120.90 | 120.90 | 120.90 | 22,500 |
15 May 2024 | 123.99 | 123.99 | 123.13 | 123.13 | 123.13 | 1,000 |
14 May 2024 | 121.39 | 121.39 | 121.36 | 121.36 | 121.36 | 1,400 |
13 May 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | 20,000 |
10 May 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | 1,100 |
09 May 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
08 May 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | 14,200 |
07 May 2024 | 118.21 | 119.08 | 118.21 | 119.08 | 119.08 | 35,100 |
06 May 2024 | 117.46 | 117.49 | 117.46 | 117.49 | 117.49 | 800 |
03 May 2024 | 114.81 | 115.02 | 114.59 | 114.59 | 114.59 | 900 |
02 May 2024 | 115.13 | 115.13 | 114.86 | 114.86 | 114.86 | 1,000 |
01 May 2024 | 113.39 | 114.00 | 113.39 | 114.00 | 114.00 | 500 |
30 Apr 2024 | 112.50 | 112.50 | 111.91 | 112.37 | 112.37 | 1,300 |
29 Apr 2024 | 112.37 | 112.37 | 112.37 | 112.37 | 112.37 | 107,500 |
26 Apr 2024 | 110.94 | 113.04 | 110.94 | 112.37 | 112.37 | 2,300 |
25 Apr 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | 700 |
24 Apr 2024 | 111.99 | 111.99 | 111.99 | 111.99 | 111.99 | 25,300 |
23 Apr 2024 | 111.51 | 113.23 | 111.51 | 113.23 | 113.23 | 43,800 |
22 Apr 2024 | 112.05 | 112.35 | 111.75 | 111.75 | 111.75 | 4,000 |
19 Apr 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | 1,000 |
18 Apr 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | 75,800 |
17 Apr 2024 | 114.14 | 114.40 | 113.43 | 113.56 | 113.56 | 52,700 |
16 Apr 2024 | 114.94 | 115.02 | 114.49 | 114.82 | 114.82 | 118,900 |
15 Apr 2024 | 115.16 | 115.54 | 115.16 | 115.54 | 115.54 | 51,900 |
12 Apr 2024 | 118.59 | 118.59 | 118.59 | 118.59 | 118.59 | 50,100 |
11 Apr 2024 | 118.59 | 118.59 | 118.59 | 118.59 | 118.59 | 25,500 |
10 Apr 2024 | 119.23 | 119.23 | 119.23 | 119.23 | 119.23 | 700 |
09 Apr 2024 | 122.16 | 122.16 | 121.76 | 121.76 | 121.76 | 300 |
08 Apr 2024 | 122.24 | 122.45 | 122.24 | 122.45 | 122.45 | 300 |
05 Apr 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - |
04 Apr 2024 | 121.67 | 121.67 | 119.65 | 119.65 | 119.65 | 10,700 |
03 Apr 2024 | 120.29 | 122.35 | 119.55 | 119.55 | 119.55 | 26,400 |
02 Apr 2024 | 122.53 | 122.53 | 122.53 | 122.53 | 122.53 | 300 |
01 Apr 2024 | 121.91 | 122.53 | 121.58 | 122.53 | 122.53 | 4,900 |
28 Mar 2024 | 122.42 | 122.80 | 122.01 | 122.09 | 122.09 | 44,000 |
28 Mar 2024 | 1.25 Dividend | |||||
27 Mar 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 121.27 | - |
26 Mar 2024 | 122.21 | 122.53 | 122.21 | 122.52 | 121.27 | 2,000 |
25 Mar 2024 | 121.79 | 122.64 | 121.79 | 122.64 | 121.39 | 1,100 |
22 Mar 2024 | 122.47 | 122.47 | 121.81 | 121.99 | 120.75 | 15,000 |
21 Mar 2024 | 124.44 | 124.44 | 123.42 | 123.42 | 122.16 | 7,700 |
20 Mar 2024 | 122.76 | 122.84 | 122.45 | 122.76 | 121.51 | 27,600 |
19 Mar 2024 | 120.27 | 121.01 | 120.27 | 120.86 | 119.63 | 1,900 |
18 Mar 2024 | 121.00 | 121.00 | 120.44 | 120.44 | 119.21 | 1,800 |
15 Mar 2024 | 121.05 | 121.17 | 120.69 | 120.69 | 119.46 | 61,200 |
14 Mar 2024 | 121.61 | 121.61 | 120.57 | 120.57 | 119.34 | 1,500 |
13 Mar 2024 | 121.81 | 122.23 | 121.81 | 122.23 | 120.98 | 80,700 |
12 Mar 2024 | 122.12 | 122.12 | 122.12 | 122.12 | 120.87 | 10,800 |
11 Mar 2024 | 123.63 | 123.69 | 123.63 | 123.69 | 122.43 | 25,400 |
08 Mar 2024 | 123.29 | 123.29 | 122.72 | 123.17 | 121.91 | 4,600 |
07 Mar 2024 | 124.64 | 125.17 | 124.64 | 125.17 | 123.89 | 2,100 |
06 Mar 2024 | 122.17 | 124.03 | 122.17 | 124.03 | 122.76 | 3,000 |
05 Mar 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 120.41 | 900 |
04 Mar 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 123.71 | - |
01 Mar 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 123.71 | 10,700 |
29 Feb 2024 | 125.97 | 129.12 | 124.53 | 124.99 | 123.71 | 29,800 |
28 Feb 2024 | 126.33 | 126.33 | 126.33 | 126.33 | 125.04 | 1,400 |
27 Feb 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 123.01 | 1,000 |
26 Feb 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 123.01 | 1,200 |
23 Feb 2024 | 124.57 | 124.75 | 124.32 | 124.32 | 123.05 | 2,200 |
22 Feb 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 122.10 | 500 |
21 Feb 2024 | 122.08 | 122.08 | 122.08 | 122.08 | 120.83 | 500 |
20 Feb 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 123.03 | 7,600 |
16 Feb 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 123.03 | 200 |
15 Feb 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 124.66 | 1,900 |
14 Feb 2024 | 120.96 | 123.81 | 120.96 | 123.81 | 122.55 | 500 |
13 Feb 2024 | 121.61 | 121.61 | 120.55 | 120.55 | 119.32 | 14,700 |
12 Feb 2024 | 123.01 | 123.65 | 122.82 | 123.63 | 122.37 | 5,700 |
09 Feb 2024 | 120.33 | 122.15 | 120.33 | 122.10 | 120.85 | 36,400 |
08 Feb 2024 | 116.30 | 119.67 | 116.30 | 119.62 | 118.40 | 124,700 |
07 Feb 2024 | 125.51 | 125.51 | 125.10 | 125.10 | 123.82 | 60,800 |
06 Feb 2024 | 125.72 | 125.72 | 125.72 | 125.72 | 124.44 | 100 |
05 Feb 2024 | 126.53 | 126.53 | 124.00 | 124.81 | 123.54 | 600 |
02 Feb 2024 | 126.79 | 126.79 | 126.79 | 126.79 | 125.50 | 1,300 |
01 Feb 2024 | 125.37 | 125.65 | 125.37 | 125.65 | 124.37 | 800 |
31 Jan 2024 | 124.82 | 124.82 | 122.87 | 123.02 | 121.76 | 1,200 |
30 Jan 2024 | 125.77 | 125.77 | 125.77 | 125.77 | 124.49 | 700 |
29 Jan 2024 | 124.84 | 125.83 | 124.84 | 125.83 | 124.55 | 800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |