Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 June 2024 | 120.00 | 120.00 | 115.50 | 119.50 | 119.50 | 144,000 |
26 June 2024 | 120.00 | 120.00 | 118.50 | 119.50 | 119.50 | 70,000 |
25 June 2024 | 120.00 | 120.00 | 118.50 | 119.50 | 119.50 | 74,000 |
24 June 2024 | 120.50 | 120.50 | 119.50 | 120.00 | 120.00 | 51,000 |
21 June 2024 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | 17,000 |
20 June 2024 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 47,000 |
19 June 2024 | 120.50 | 121.50 | 120.00 | 120.00 | 120.00 | 40,000 |
18 June 2024 | 120.50 | 121.00 | 119.50 | 120.00 | 120.00 | 71,000 |
17 June 2024 | 120.00 | 121.00 | 119.50 | 120.50 | 120.50 | 197,000 |
14 June 2024 | 120.00 | 120.50 | 118.00 | 118.50 | 118.50 | 126,000 |
13 June 2024 | 121.00 | 121.50 | 120.00 | 120.50 | 120.50 | 23,000 |
12 June 2024 | 120.50 | 121.50 | 120.50 | 121.00 | 121.00 | 30,000 |
11 June 2024 | 119.00 | 120.00 | 119.00 | 120.00 | 120.00 | 27,000 |
07 June 2024 | 119.00 | 119.50 | 118.50 | 119.00 | 119.00 | 52,000 |
06 June 2024 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | 29,000 |
05 June 2024 | 118.50 | 120.50 | 118.50 | 119.50 | 119.50 | 94,000 |
04 June 2024 | 119.50 | 119.50 | 118.50 | 118.50 | 118.50 | 31,000 |
03 June 2024 | 120.00 | 120.00 | 119.00 | 119.50 | 119.50 | 39,000 |
31 May 2024 | 120.00 | 120.50 | 119.50 | 120.00 | 120.00 | 71,000 |
30 May 2024 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | 91,000 |
29 May 2024 | 121.00 | 121.00 | 120.50 | 120.50 | 120.50 | 15,000 |
28 May 2024 | 121.50 | 122.00 | 120.00 | 121.50 | 121.50 | 308,000 |
27 May 2024 | 120.50 | 121.00 | 120.00 | 121.00 | 121.00 | 80,000 |
24 May 2024 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | 58,000 |
23 May 2024 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | 61,000 |
22 May 2024 | 121.50 | 121.50 | 120.50 | 121.00 | 121.00 | 33,000 |
21 May 2024 | 121.50 | 121.50 | 120.50 | 121.00 | 121.00 | 40,000 |
20 May 2024 | 122.00 | 122.00 | 120.00 | 120.00 | 120.00 | 59,000 |
17 May 2024 | 121.50 | 121.50 | 120.00 | 120.50 | 120.50 | 19,000 |
16 May 2024 | 121.50 | 122.00 | 120.50 | 120.50 | 120.50 | 82,000 |
15 May 2024 | 124.00 | 124.00 | 121.50 | 121.50 | 121.50 | 59,000 |
14 May 2024 | 121.00 | 122.50 | 120.00 | 122.00 | 122.00 | 57,000 |
13 May 2024 | 124.00 | 124.00 | 120.50 | 121.00 | 121.00 | 70,000 |
10 May 2024 | 123.00 | 124.00 | 122.50 | 123.50 | 123.50 | 36,000 |
09 May 2024 | 122.50 | 124.50 | 121.50 | 123.00 | 123.00 | 25,000 |
08 May 2024 | 122.50 | 123.00 | 121.00 | 123.00 | 123.00 | 69,000 |
07 May 2024 | 123.00 | 123.50 | 121.50 | 122.50 | 122.50 | 79,000 |
06 May 2024 | 123.00 | 126.00 | 122.50 | 123.50 | 123.50 | 116,000 |
03 May 2024 | 125.50 | 126.00 | 122.50 | 122.50 | 122.50 | 87,000 |
02 May 2024 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 46,000 |
30 Apr 2024 | 126.00 | 126.50 | 124.00 | 126.50 | 126.50 | 42,000 |
29 Apr 2024 | 123.50 | 127.00 | 123.50 | 126.00 | 126.00 | 525,000 |
26 Apr 2024 | 123.00 | 123.00 | 122.00 | 123.00 | 123.00 | 47,000 |
25 Apr 2024 | 122.50 | 124.00 | 121.50 | 122.00 | 122.00 | 87,000 |
24 Apr 2024 | 122.00 | 122.50 | 121.00 | 122.50 | 122.50 | 41,000 |
23 Apr 2024 | 120.00 | 121.00 | 119.50 | 121.00 | 121.00 | 33,000 |
22 Apr 2024 | 120.00 | 122.50 | 120.00 | 120.00 | 120.00 | 65,000 |
19 Apr 2024 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 154,000 |
18 Apr 2024 | 121.50 | 121.50 | 120.00 | 121.00 | 121.00 | 48,000 |
17 Apr 2024 | 120.00 | 122.50 | 118.50 | 121.50 | 121.50 | 92,000 |
16 Apr 2024 | 119.50 | 121.50 | 118.00 | 120.00 | 120.00 | 196,000 |
15 Apr 2024 | 119.50 | 122.50 | 119.50 | 119.50 | 119.50 | 185,000 |
12 Apr 2024 | 118.50 | 120.50 | 118.50 | 119.50 | 119.50 | 57,000 |
11 Apr 2024 | 119.50 | 120.50 | 118.00 | 118.50 | 118.50 | 135,000 |
10 Apr 2024 | 123.00 | 123.00 | 122.00 | 122.00 | 122.00 | 79,000 |
09 Apr 2024 | 122.00 | 123.00 | 120.00 | 122.00 | 122.00 | 100,000 |
08 Apr 2024 | 119.00 | 122.50 | 118.50 | 121.50 | 121.50 | 304,000 |
03 Apr 2024 | 120.00 | 124.00 | 116.00 | 119.00 | 119.00 | 173,000 |
02 Apr 2024 | 118.50 | 119.00 | 117.50 | 118.00 | 118.00 | 47,000 |
01 Apr 2024 | 119.00 | 119.00 | 117.50 | 117.50 | 117.50 | 39,000 |
29 Mar 2024 | 118.00 | 119.00 | 118.00 | 118.00 | 118.00 | 19,000 |
28 Mar 2024 | 119.50 | 119.50 | 118.50 | 118.50 | 118.50 | 54,000 |
27 Mar 2024 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 78,000 |
26 Mar 2024 | 117.50 | 118.00 | 116.00 | 117.50 | 117.50 | 69,000 |
25 Mar 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
22 Mar 2024 | 120.00 | 120.50 | 117.50 | 118.00 | 118.00 | 73,000 |
21 Mar 2024 | 119.50 | 120.00 | 118.50 | 120.00 | 120.00 | 236,000 |
20 Mar 2024 | 119.00 | 119.00 | 117.50 | 118.00 | 118.00 | 125,000 |
19 Mar 2024 | 120.50 | 121.00 | 118.50 | 120.00 | 120.00 | 149,000 |
18 Mar 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
15 Mar 2024 | 117.00 | 118.50 | 113.00 | 117.50 | 117.50 | 350,000 |
14 Mar 2024 | 117.00 | 120.00 | 116.00 | 117.00 | 117.00 | 215,000 |
13 Mar 2024 | 118.00 | 120.00 | 115.00 | 116.50 | 116.50 | 263,000 |
12 Mar 2024 | 113.00 | 118.00 | 113.00 | 118.00 | 118.00 | 409,000 |
11 Mar 2024 | 109.00 | 111.00 | 109.00 | 111.00 | 111.00 | 140,000 |
08 Mar 2024 | 108.00 | 110.50 | 108.00 | 108.00 | 108.00 | 155,000 |
07 Mar 2024 | 108.50 | 109.00 | 107.50 | 109.00 | 109.00 | 70,000 |
06 Mar 2024 | 107.00 | 108.00 | 107.00 | 107.50 | 107.50 | 127,000 |
05 Mar 2024 | 109.00 | 109.50 | 107.00 | 107.00 | 107.00 | 357,000 |
04 Mar 2024 | 110.00 | 112.00 | 108.50 | 108.50 | 108.50 | 192,000 |
01 Mar 2024 | 110.00 | 110.50 | 109.00 | 110.00 | 110.00 | 79,000 |
29 Feb 2024 | 109.50 | 110.50 | 109.50 | 110.00 | 110.00 | 21,000 |
27 Feb 2024 | 109.50 | 113.00 | 109.00 | 109.50 | 109.50 | 109,000 |
26 Feb 2024 | 111.00 | 111.00 | 109.50 | 109.50 | 109.50 | 33,000 |
23 Feb 2024 | 111.00 | 111.50 | 110.00 | 110.00 | 110.00 | 70,000 |
22 Feb 2024 | 111.00 | 112.00 | 111.00 | 111.00 | 111.00 | 18,000 |
21 Feb 2024 | 111.50 | 111.50 | 110.50 | 111.00 | 111.00 | 24,000 |
20 Feb 2024 | 111.50 | 114.50 | 111.50 | 112.50 | 112.50 | 111,000 |
19 Feb 2024 | 110.00 | 113.50 | 109.00 | 111.50 | 111.50 | 176,000 |
16 Feb 2024 | 108.00 | 109.50 | 107.50 | 109.00 | 109.00 | 89,000 |
15 Feb 2024 | 109.00 | 109.00 | 107.00 | 107.50 | 107.50 | 58,000 |
05 Feb 2024 | 108.00 | 108.00 | 107.50 | 107.50 | 107.50 | 25,000 |
02 Feb 2024 | 108.00 | 108.00 | 107.50 | 108.00 | 108.00 | 43,000 |
01 Feb 2024 | 108.00 | 110.00 | 107.50 | 108.00 | 108.00 | 74,000 |
31 Jan 2024 | 108.50 | 108.50 | 107.50 | 108.50 | 108.50 | 12,000 |
30 Jan 2024 | 107.50 | 108.00 | 107.50 | 107.50 | 107.50 | 10,000 |
29 Jan 2024 | 107.00 | 108.00 | 106.50 | 108.00 | 108.00 | 18,000 |
26 Jan 2024 | 108.50 | 109.00 | 106.50 | 107.00 | 107.00 | 52,000 |
25 Jan 2024 | 108.00 | 108.50 | 108.00 | 108.00 | 108.00 | 24,000 |
24 Jan 2024 | 108.00 | 109.00 | 107.50 | 108.00 | 108.00 | 22,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |