Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 122.01 | 122.54 | 122.00 | 122.32 | 122.32 | 4,300 |
Jul 01, 2024 | 122.37 | 123.11 | 121.68 | 122.03 | 122.03 | 9,600 |
Jun 28, 2024 | 122.65 | 123.26 | 122.28 | 122.41 | 122.41 | 12,000 |
Jun 27, 2024 | 121.74 | 121.99 | 121.22 | 121.76 | 121.76 | 5,700 |
Jun 27, 2024 | 0.561 Dividend | |||||
Jun 26, 2024 | 122.13 | 122.32 | 121.69 | 122.32 | 121.76 | 7,800 |
Jun 25, 2024 | 123.54 | 124.97 | 122.13 | 122.60 | 122.04 | 6,800 |
Jun 24, 2024 | 122.50 | 123.82 | 122.50 | 123.35 | 122.78 | 2,400 |
Jun 21, 2024 | 122.55 | 122.55 | 122.01 | 122.31 | 121.75 | 11,300 |
Jun 20, 2024 | 122.56 | 122.99 | 122.29 | 122.52 | 121.96 | 9,700 |
Jun 18, 2024 | 122.08 | 122.66 | 122.08 | 122.44 | 121.88 | 4,800 |
Jun 17, 2024 | 120.32 | 121.97 | 120.32 | 121.93 | 121.37 | 4,100 |
Jun 14, 2024 | 121.23 | 121.23 | 120.15 | 120.54 | 119.99 | 8,100 |
Jun 13, 2024 | 122.65 | 122.65 | 121.29 | 121.97 | 121.41 | 8,500 |
Jun 12, 2024 | 123.50 | 124.11 | 122.60 | 122.82 | 122.26 | 27,100 |
Jun 11, 2024 | 121.50 | 121.74 | 121.39 | 121.64 | 121.08 | 3,000 |
Jun 10, 2024 | 121.99 | 122.76 | 121.52 | 122.58 | 122.02 | 5,700 |
Jun 07, 2024 | 122.46 | 122.59 | 122.19 | 122.31 | 121.75 | 7,000 |
Jun 06, 2024 | 122.87 | 123.24 | 122.42 | 122.76 | 122.20 | 17,100 |
Jun 05, 2024 | 123.13 | 123.33 | 122.29 | 123.30 | 122.73 | 9,700 |
Jun 04, 2024 | 123.39 | 123.39 | 122.08 | 122.15 | 121.59 | 4,700 |
Jun 03, 2024 | 125.50 | 125.50 | 123.13 | 123.82 | 123.25 | 4,100 |
May 31, 2024 | 124.12 | 124.85 | 123.25 | 124.85 | 124.27 | 3,400 |
May 30, 2024 | 122.90 | 123.68 | 122.90 | 123.41 | 122.84 | 7,300 |
May 29, 2024 | 122.95 | 123.03 | 122.42 | 122.52 | 121.96 | 2,800 |
May 28, 2024 | 124.84 | 126.48 | 123.71 | 123.92 | 123.35 | 2,600 |
May 24, 2024 | 123.81 | 124.38 | 123.81 | 124.36 | 123.79 | 1,900 |
May 23, 2024 | 124.39 | 124.39 | 122.96 | 123.25 | 122.68 | 1,800 |
May 22, 2024 | 125.25 | 125.25 | 124.06 | 124.53 | 123.96 | 2,700 |
May 21, 2024 | 125.49 | 125.93 | 125.33 | 125.70 | 125.12 | 5,100 |
May 20, 2024 | 125.94 | 126.30 | 125.68 | 125.69 | 125.11 | 25,500 |
May 17, 2024 | 125.94 | 126.32 | 125.40 | 125.68 | 125.11 | 7,500 |
May 16, 2024 | 126.23 | 126.23 | 125.60 | 125.60 | 125.02 | 2,900 |
May 15, 2024 | 125.89 | 126.11 | 125.49 | 126.11 | 125.53 | 10,200 |
May 14, 2024 | 125.01 | 125.20 | 124.61 | 125.20 | 124.62 | 5,400 |
May 13, 2024 | 126.34 | 126.34 | 124.46 | 124.46 | 123.89 | 11,100 |
May 10, 2024 | 125.38 | 125.38 | 124.58 | 124.95 | 124.38 | 4,600 |
May 09, 2024 | 124.26 | 124.79 | 124.26 | 124.79 | 124.22 | 120,000 |
May 08, 2024 | 123.37 | 123.71 | 123.37 | 123.71 | 123.14 | 3,500 |
May 07, 2024 | 123.90 | 124.34 | 123.50 | 123.50 | 122.93 | 12,400 |
May 06, 2024 | 123.06 | 123.71 | 123.06 | 123.45 | 122.88 | 13,300 |
May 03, 2024 | 122.87 | 122.87 | 121.73 | 122.18 | 121.62 | 6,600 |
May 02, 2024 | 120.80 | 121.31 | 120.21 | 121.21 | 120.66 | 93,100 |
May 01, 2024 | 120.00 | 121.43 | 119.63 | 119.74 | 119.19 | 20,900 |
Apr 30, 2024 | 121.66 | 121.66 | 120.07 | 120.07 | 119.52 | 3,300 |
Apr 29, 2024 | 122.42 | 122.72 | 122.10 | 122.48 | 121.92 | 10,400 |
Apr 26, 2024 | 121.76 | 122.33 | 121.76 | 122.07 | 121.51 | 2,300 |
Apr 25, 2024 | 120.68 | 121.61 | 120.65 | 121.36 | 120.80 | 6,000 |
Apr 24, 2024 | 122.72 | 122.72 | 121.38 | 122.15 | 121.59 | 3,300 |
Apr 23, 2024 | 120.41 | 122.39 | 120.41 | 122.06 | 121.50 | 10,300 |
Apr 22, 2024 | 119.89 | 121.10 | 119.85 | 120.36 | 119.81 | 4,300 |
Apr 19, 2024 | 119.74 | 119.74 | 118.85 | 119.43 | 118.89 | 6,000 |
Apr 18, 2024 | 119.11 | 119.82 | 118.44 | 118.86 | 118.31 | 7,000 |
Apr 17, 2024 | 123.12 | 123.12 | 117.60 | 118.87 | 118.32 | 4,000 |
Apr 16, 2024 | 120.33 | 120.35 | 119.00 | 119.76 | 119.21 | 9,800 |
Apr 15, 2024 | 121.58 | 122.56 | 119.90 | 120.45 | 119.90 | 12,200 |
Apr 12, 2024 | 121.92 | 121.92 | 120.89 | 121.42 | 120.86 | 5,800 |
Apr 11, 2024 | 122.33 | 123.05 | 122.33 | 122.79 | 122.23 | 3,500 |
Apr 10, 2024 | 124.43 | 124.43 | 122.39 | 122.82 | 122.26 | 8,700 |
Apr 09, 2024 | 126.23 | 126.23 | 124.30 | 124.79 | 124.22 | 6,500 |
Apr 08, 2024 | 125.56 | 125.85 | 125.40 | 125.40 | 124.82 | 4,800 |
Apr 05, 2024 | 124.11 | 125.42 | 124.11 | 125.31 | 124.74 | 5,800 |
Apr 04, 2024 | 126.83 | 127.06 | 124.17 | 124.36 | 123.79 | 9,600 |
Apr 03, 2024 | 124.52 | 126.09 | 124.52 | 125.73 | 125.15 | 5,300 |
Apr 02, 2024 | 125.21 | 125.21 | 124.32 | 124.96 | 124.38 | 5,300 |
Apr 01, 2024 | 126.96 | 127.02 | 126.30 | 126.62 | 126.04 | 61,200 |
Mar 28, 2024 | 126.19 | 127.00 | 126.19 | 126.89 | 126.31 | 35,900 |
Mar 27, 2024 | 125.23 | 126.08 | 125.23 | 126.08 | 125.50 | 5,300 |
Mar 26, 2024 | 125.38 | 125.56 | 124.61 | 124.61 | 124.04 | 6,300 |
Mar 25, 2024 | 124.97 | 125.29 | 124.90 | 124.90 | 124.33 | 6,800 |
Mar 22, 2024 | 125.86 | 125.86 | 124.70 | 124.70 | 124.13 | 11,800 |
Mar 21, 2024 | 125.44 | 125.99 | 125.29 | 125.87 | 125.29 | 12,800 |
Mar 21, 2024 | 0.422 Dividend | |||||
Mar 20, 2024 | 122.98 | 125.06 | 122.98 | 125.06 | 124.07 | 6,100 |
Mar 19, 2024 | 122.13 | 123.32 | 122.13 | 123.32 | 122.34 | 5,300 |
Mar 18, 2024 | 122.55 | 122.73 | 122.08 | 122.16 | 121.19 | 3,900 |
Mar 15, 2024 | 122.20 | 122.47 | 121.85 | 122.05 | 121.08 | 6,800 |
Mar 14, 2024 | 123.00 | 123.32 | 121.44 | 122.10 | 121.13 | 11,400 |
Mar 13, 2024 | 122.33 | 123.31 | 122.33 | 122.81 | 121.83 | 7,200 |
Mar 12, 2024 | 121.85 | 122.42 | 121.81 | 122.32 | 121.35 | 8,400 |
Mar 11, 2024 | 121.64 | 122.35 | 120.89 | 121.65 | 120.68 | 9,900 |
Mar 08, 2024 | 123.22 | 123.22 | 121.75 | 121.87 | 120.90 | 5,300 |
Mar 07, 2024 | 122.32 | 122.82 | 122.32 | 122.41 | 121.44 | 7,300 |
Mar 06, 2024 | 122.34 | 122.34 | 121.00 | 121.24 | 120.27 | 8,200 |
Mar 05, 2024 | 121.07 | 121.88 | 121.00 | 121.00 | 120.04 | 5,900 |
Mar 04, 2024 | 122.47 | 122.59 | 121.36 | 121.36 | 120.39 | 5,200 |
Mar 01, 2024 | 121.22 | 121.84 | 120.77 | 121.84 | 120.87 | 6,900 |
Feb 29, 2024 | 120.88 | 120.98 | 120.38 | 120.98 | 120.01 | 6,100 |
Feb 28, 2024 | 120.14 | 120.48 | 119.60 | 119.85 | 118.89 | 12,400 |
Feb 27, 2024 | 120.35 | 120.82 | 120.00 | 120.39 | 119.44 | 11,500 |
Feb 26, 2024 | 119.42 | 120.27 | 119.42 | 119.81 | 118.86 | 3,200 |
Feb 23, 2024 | 119.22 | 119.76 | 119.11 | 119.52 | 118.57 | 5,900 |
Feb 22, 2024 | 118.59 | 118.93 | 117.93 | 118.92 | 117.97 | 7,800 |
Feb 21, 2024 | 117.67 | 117.68 | 117.03 | 117.68 | 116.75 | 5,800 |
Feb 20, 2024 | 118.17 | 118.17 | 117.50 | 117.57 | 116.64 | 5,600 |
Feb 16, 2024 | 119.45 | 119.66 | 118.75 | 118.85 | 117.91 | 10,400 |
Feb 15, 2024 | 118.59 | 119.99 | 118.59 | 119.75 | 118.80 | 6,100 |
Feb 14, 2024 | 116.59 | 118.10 | 116.45 | 118.10 | 117.16 | 10,700 |
Feb 13, 2024 | 117.13 | 117.42 | 116.00 | 116.59 | 115.66 | 11,100 |
Feb 12, 2024 | 118.26 | 119.59 | 118.26 | 119.23 | 118.28 | 9,200 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |