Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 120.57 | 121.00 | 119.65 | 120.20 | 120.20 | 1,682,620 |
13 Jun 2024 | 121.44 | 121.87 | 120.20 | 120.62 | 120.62 | 1,888,790 |
12 Jun 2024 | 121.50 | 121.68 | 120.70 | 121.04 | 121.04 | 1,944,946 |
11 Jun 2024 | 123.86 | 124.37 | 122.00 | 122.91 | 122.91 | 1,929,648 |
07 Jun 2024 | 126.33 | 126.58 | 125.31 | 125.31 | 125.31 | 1,044,312 |
06 Jun 2024 | 124.33 | 125.46 | 123.69 | 124.51 | 124.51 | 1,717,973 |
05 Jun 2024 | 126.14 | 126.40 | 125.00 | 125.60 | 125.60 | 1,339,397 |
04 Jun 2024 | 128.65 | 128.65 | 127.29 | 127.47 | 127.47 | 1,226,486 |
03 Jun 2024 | 129.47 | 130.42 | 127.81 | 128.52 | 128.52 | 1,126,735 |
31 May 2024 | 128.48 | 129.16 | 127.42 | 128.96 | 128.96 | 1,779,578 |
30 May 2024 | 128.50 | 128.64 | 127.02 | 127.66 | 127.66 | 1,457,076 |
29 May 2024 | 129.75 | 130.26 | 129.20 | 129.66 | 129.66 | 1,302,826 |
28 May 2024 | 131.82 | 132.40 | 131.15 | 131.62 | 131.62 | 783,688 |
27 May 2024 | 132.50 | 132.61 | 131.40 | 131.69 | 131.69 | 509,158 |
24 May 2024 | 132.40 | 132.68 | 131.51 | 132.50 | 132.50 | 1,096,113 |
23 May 2024 | 133.87 | 134.18 | 132.49 | 133.50 | 133.50 | 1,228,559 |
22 May 2024 | 135.10 | 136.82 | 135.10 | 136.17 | 136.17 | 1,167,621 |
21 May 2024 | 135.15 | 135.26 | 133.71 | 134.09 | 134.09 | 1,237,360 |
20 May 2024 | 134.13 | 136.28 | 133.90 | 135.87 | 135.87 | 1,490,381 |
17 May 2024 | 131.10 | 132.39 | 131.01 | 132.15 | 132.15 | 1,945,483 |
16 May 2024 | 130.99 | 130.99 | 129.66 | 130.39 | 130.39 | 1,336,702 |
15 May 2024 | 129.06 | 130.10 | 128.70 | 129.48 | 129.48 | 1,229,606 |
14 May 2024 | 129.51 | 129.84 | 127.33 | 128.12 | 128.12 | 1,487,381 |
13 May 2024 | 130.30 | 130.54 | 128.72 | 129.04 | 129.04 | 1,259,249 |
10 May 2024 | 130.94 | 131.21 | 129.90 | 130.02 | 130.02 | 1,199,840 |
09 May 2024 | 130.49 | 130.73 | 129.47 | 130.23 | 130.23 | 939,040 |
08 May 2024 | 131.09 | 131.71 | 130.01 | 130.20 | 130.20 | 1,329,816 |
07 May 2024 | 130.92 | 131.88 | 130.56 | 131.71 | 131.71 | 1,303,610 |
06 May 2024 | 129.81 | 130.69 | 129.54 | 129.68 | 129.68 | 847,041 |
03 May 2024 | 129.39 | 130.12 | 129.10 | 129.24 | 129.24 | 1,246,313 |
02 May 2024 | 129.40 | 129.87 | 128.55 | 129.10 | 129.10 | 1,306,890 |
01 May 2024 | 129.49 | 129.58 | 128.16 | 129.32 | 129.32 | 1,351,633 |
30 Apr 2024 | 130.00 | 131.72 | 130.00 | 130.49 | 130.49 | 1,312,570 |
29 Apr 2024 | 131.76 | 131.76 | 130.45 | 130.98 | 130.98 | 1,162,964 |
26 Apr 2024 | 130.37 | 131.18 | 128.98 | 130.85 | 130.85 | 1,812,454 |
24 Apr 2024 | 128.15 | 129.80 | 126.28 | 129.38 | 129.38 | 2,023,511 |
23 Apr 2024 | 130.00 | 130.60 | 129.47 | 129.57 | 129.57 | 1,278,351 |
22 Apr 2024 | 131.51 | 131.79 | 129.56 | 129.78 | 129.78 | 1,218,853 |
19 Apr 2024 | 129.75 | 129.97 | 126.90 | 129.52 | 129.52 | 2,165,047 |
18 Apr 2024 | 130.31 | 132.19 | 129.44 | 130.88 | 130.88 | 1,483,614 |
17 Apr 2024 | 128.56 | 128.97 | 127.18 | 128.72 | 128.72 | 1,265,580 |
16 Apr 2024 | 131.62 | 131.77 | 127.91 | 128.70 | 128.70 | 2,300,363 |
15 Apr 2024 | 129.70 | 132.85 | 129.00 | 132.55 | 132.55 | 1,891,239 |
12 Apr 2024 | 127.71 | 128.24 | 126.83 | 127.90 | 127.90 | 1,314,247 |
11 Apr 2024 | 126.63 | 128.55 | 126.30 | 128.24 | 128.24 | 1,442,966 |
10 Apr 2024 | 126.00 | 128.14 | 125.84 | 127.75 | 127.75 | 1,832,667 |
09 Apr 2024 | 126.42 | 126.47 | 125.09 | 125.36 | 125.36 | 1,841,382 |
08 Apr 2024 | 119.80 | 121.76 | 119.80 | 121.76 | 121.76 | 1,008,423 |
05 Apr 2024 | 120.41 | 121.35 | 119.71 | 120.55 | 120.55 | 1,333,259 |
04 Apr 2024 | 122.89 | 123.14 | 121.40 | 121.81 | 121.81 | 989,401 |
03 Apr 2024 | 123.30 | 123.95 | 122.52 | 123.06 | 123.06 | 1,482,458 |
02 Apr 2024 | 122.18 | 123.26 | 122.00 | 122.59 | 122.59 | 1,503,817 |
28 Mar 2024 | 122.26 | 123.10 | 121.60 | 121.76 | 121.76 | 1,819,178 |
27 Mar 2024 | 119.05 | 120.93 | 118.80 | 120.93 | 120.93 | 1,014,049 |
26 Mar 2024 | 121.87 | 122.98 | 121.02 | 121.41 | 121.41 | 1,276,598 |
25 Mar 2024 | 121.28 | 122.41 | 120.57 | 121.62 | 121.62 | 1,197,515 |
22 Mar 2024 | 121.67 | 121.88 | 120.04 | 120.56 | 120.56 | 1,551,202 |
21 Mar 2024 | 121.82 | 122.20 | 120.06 | 121.14 | 121.14 | 1,634,146 |
20 Mar 2024 | 120.80 | 123.38 | 120.61 | 121.30 | 121.30 | 1,438,581 |
19 Mar 2024 | 118.00 | 120.39 | 117.80 | 120.39 | 120.39 | 1,111,350 |
18 Mar 2024 | 117.66 | 117.70 | 116.59 | 117.48 | 117.48 | 729,755 |
15 Mar 2024 | 116.66 | 117.95 | 115.44 | 116.95 | 116.95 | 2,719,642 |
14 Mar 2024 | 118.50 | 120.37 | 118.32 | 119.19 | 119.19 | 2,091,600 |
13 Mar 2024 | 116.94 | 117.61 | 116.08 | 116.95 | 116.95 | 1,775,131 |
12 Mar 2024 | 116.00 | 116.72 | 114.88 | 115.35 | 115.35 | 1,422,483 |
11 Mar 2024 | 118.00 | 118.50 | 115.59 | 115.59 | 115.59 | 1,220,909 |
08 Mar 2024 | 121.44 | 121.44 | 119.49 | 119.89 | 119.89 | 1,623,863 |
07 Mar 2024 | 120.53 | 121.16 | 120.25 | 120.62 | 120.62 | 1,378,453 |
07 Mar 2024 | 3.9278 Dividend | |||||
06 Mar 2024 | 123.45 | 124.67 | 122.71 | 123.64 | 119.71 | 1,833,607 |
05 Mar 2024 | 124.59 | 126.60 | 124.16 | 124.77 | 120.81 | 1,658,274 |
04 Mar 2024 | 124.85 | 125.35 | 122.76 | 123.41 | 119.49 | 1,440,914 |
01 Mar 2024 | 124.61 | 125.50 | 124.43 | 124.87 | 120.90 | 1,565,891 |
29 Feb 2024 | 122.35 | 124.47 | 122.18 | 123.78 | 119.85 | 2,141,851 |
28 Feb 2024 | 123.62 | 124.86 | 123.00 | 123.38 | 119.46 | 1,212,823 |
27 Feb 2024 | 120.61 | 123.28 | 120.42 | 123.13 | 119.22 | 1,462,621 |
26 Feb 2024 | 123.78 | 124.77 | 122.11 | 122.58 | 118.69 | 1,816,904 |
23 Feb 2024 | 124.50 | 125.16 | 123.93 | 124.40 | 120.45 | 1,111,586 |
22 Feb 2024 | 123.60 | 125.33 | 123.08 | 124.36 | 120.41 | 1,477,509 |
21 Feb 2024 | 124.92 | 126.44 | 123.51 | 125.80 | 121.80 | 1,770,339 |
20 Feb 2024 | 130.32 | 130.32 | 127.07 | 128.04 | 123.97 | 1,133,423 |
19 Feb 2024 | 130.99 | 131.98 | 130.58 | 130.96 | 126.80 | 762,606 |
16 Feb 2024 | 128.30 | 129.24 | 125.68 | 128.96 | 124.86 | 1,576,974 |
15 Feb 2024 | 128.60 | 129.18 | 126.38 | 127.39 | 123.34 | 1,415,174 |
14 Feb 2024 | 127.45 | 128.58 | 126.89 | 128.26 | 124.19 | 1,144,782 |
13 Feb 2024 | 129.01 | 129.94 | 128.77 | 129.00 | 124.90 | 703,123 |
12 Feb 2024 | 128.80 | 129.30 | 128.57 | 128.93 | 124.83 | 539,917 |
09 Feb 2024 | 129.63 | 130.46 | 129.30 | 129.87 | 125.74 | 1,230,600 |
08 Feb 2024 | 130.07 | 130.61 | 129.14 | 129.28 | 125.17 | 974,649 |
07 Feb 2024 | 129.60 | 130.83 | 129.36 | 129.61 | 125.49 | 939,737 |
06 Feb 2024 | 127.75 | 129.05 | 127.41 | 128.41 | 124.33 | 1,172,147 |
05 Feb 2024 | 129.66 | 130.37 | 128.57 | 129.12 | 125.02 | 1,165,644 |
02 Feb 2024 | 133.35 | 133.82 | 131.88 | 132.00 | 127.81 | 1,545,613 |
01 Feb 2024 | 131.51 | 132.44 | 131.10 | 132.29 | 128.09 | 1,126,480 |
31 Jan 2024 | 131.53 | 133.04 | 131.15 | 132.92 | 128.70 | 1,573,506 |
30 Jan 2024 | 132.99 | 133.53 | 132.13 | 132.46 | 128.25 | 587,915 |
29 Jan 2024 | 132.50 | 133.59 | 131.28 | 131.82 | 127.63 | 1,002,902 |
25 Jan 2024 | 129.84 | 132.68 | 129.61 | 132.63 | 128.42 | 1,363,895 |
24 Jan 2024 | 129.45 | 130.47 | 128.92 | 129.02 | 124.92 | 756,917 |
23 Jan 2024 | 125.81 | 128.60 | 125.75 | 127.80 | 123.74 | 1,210,656 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |