Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 138.00 | 139.18 | 137.01 | 137.85 | 137.85 | 647,100 |
Jun 13, 2024 | 138.88 | 139.13 | 137.48 | 138.53 | 138.53 | 668,000 |
Jun 12, 2024 | 141.57 | 141.73 | 138.16 | 138.83 | 138.83 | 831,200 |
Jun 11, 2024 | 140.96 | 141.43 | 140.34 | 140.76 | 140.76 | 544,000 |
Jun 10, 2024 | 141.97 | 142.20 | 140.43 | 141.47 | 141.47 | 589,500 |
Jun 07, 2024 | 142.30 | 143.19 | 142.24 | 142.34 | 142.34 | 366,200 |
Jun 06, 2024 | 142.37 | 143.84 | 142.28 | 142.64 | 142.64 | 618,400 |
Jun 05, 2024 | 141.27 | 143.00 | 140.80 | 142.69 | 142.69 | 837,500 |
Jun 04, 2024 | 140.97 | 142.01 | 139.71 | 141.57 | 141.57 | 818,800 |
Jun 03, 2024 | 140.92 | 142.25 | 139.83 | 141.11 | 141.11 | 634,300 |
May 31, 2024 | 139.58 | 142.06 | 139.39 | 141.97 | 141.97 | 2,238,000 |
May 30, 2024 | 137.97 | 139.68 | 137.36 | 139.33 | 139.33 | 838,600 |
May 29, 2024 | 138.13 | 139.07 | 137.34 | 138.19 | 138.19 | 986,800 |
May 28, 2024 | 140.80 | 141.58 | 138.67 | 138.91 | 138.91 | 886,300 |
May 24, 2024 | 140.60 | 141.59 | 139.77 | 141.28 | 141.28 | 647,500 |
May 23, 2024 | 141.21 | 142.92 | 139.98 | 140.04 | 140.04 | 1,147,100 |
May 22, 2024 | 142.16 | 143.44 | 141.51 | 141.86 | 141.86 | 805,700 |
May 21, 2024 | 144.29 | 144.50 | 142.72 | 143.34 | 143.34 | 561,800 |
May 20, 2024 | 144.16 | 145.62 | 143.90 | 144.17 | 144.17 | 1,078,800 |
May 17, 2024 | 143.00 | 144.46 | 141.96 | 144.34 | 144.34 | 1,422,800 |
May 16, 2024 | 140.77 | 142.95 | 140.41 | 142.43 | 142.43 | 995,900 |
May 15, 2024 | 139.41 | 141.01 | 139.03 | 140.78 | 140.78 | 757,600 |
May 14, 2024 | 141.04 | 141.18 | 138.10 | 139.16 | 139.16 | 741,100 |
May 13, 2024 | 138.67 | 141.73 | 138.24 | 140.78 | 140.78 | 1,116,200 |
May 10, 2024 | 138.12 | 138.96 | 137.40 | 138.42 | 138.42 | 569,600 |
May 09, 2024 | 136.12 | 138.37 | 136.00 | 138.16 | 138.16 | 588,300 |
May 08, 2024 | 137.22 | 137.70 | 136.10 | 136.14 | 136.14 | 612,400 |
May 07, 2024 | 136.02 | 137.16 | 135.35 | 136.94 | 136.94 | 637,800 |
May 06, 2024 | 138.02 | 138.11 | 135.56 | 135.64 | 135.64 | 750,600 |
May 03, 2024 | 136.66 | 137.48 | 135.26 | 137.38 | 137.38 | 640,500 |
May 02, 2024 | 137.42 | 137.42 | 135.35 | 136.34 | 136.34 | 695,200 |
May 01, 2024 | 138.31 | 138.41 | 136.47 | 137.55 | 137.55 | 676,600 |
Apr 30, 2024 | 138.80 | 139.64 | 137.23 | 138.18 | 138.18 | 1,067,500 |
Apr 29, 2024 | 134.50 | 142.46 | 134.50 | 139.50 | 139.50 | 2,790,100 |
Apr 26, 2024 | 135.00 | 135.99 | 134.05 | 134.26 | 134.26 | 601,700 |
Apr 25, 2024 | 137.55 | 138.61 | 134.13 | 135.42 | 135.42 | 1,016,000 |
Apr 24, 2024 | 136.00 | 138.32 | 134.95 | 137.55 | 137.55 | 1,566,400 |
Apr 23, 2024 | 135.00 | 138.91 | 133.11 | 136.70 | 136.70 | 2,088,300 |
Apr 22, 2024 | 128.75 | 131.21 | 128.38 | 130.09 | 130.09 | 1,694,300 |
Apr 19, 2024 | 126.52 | 128.88 | 126.08 | 128.44 | 128.44 | 1,557,600 |
Apr 18, 2024 | 127.25 | 127.34 | 125.42 | 125.91 | 125.91 | 873,700 |
Apr 17, 2024 | 127.62 | 127.99 | 126.74 | 126.98 | 126.98 | 886,800 |
Apr 16, 2024 | 129.43 | 129.43 | 127.40 | 127.42 | 127.42 | 692,300 |
Apr 15, 2024 | 129.28 | 129.89 | 128.07 | 128.64 | 128.64 | 698,800 |
Apr 12, 2024 | 129.64 | 130.30 | 128.27 | 128.53 | 128.53 | 720,200 |
Apr 11, 2024 | 132.28 | 132.54 | 129.18 | 130.02 | 130.02 | 754,200 |
Apr 10, 2024 | 132.67 | 132.99 | 131.14 | 131.62 | 131.62 | 787,400 |
Apr 09, 2024 | 130.73 | 132.78 | 130.73 | 132.75 | 132.75 | 800,000 |
Apr 08, 2024 | 130.63 | 131.69 | 130.04 | 130.04 | 130.04 | 595,100 |
Apr 05, 2024 | 130.25 | 131.15 | 129.11 | 130.63 | 130.63 | 691,500 |
Apr 05, 2024 | 0.75 Dividend | |||||
Apr 04, 2024 | 133.10 | 134.05 | 131.40 | 131.50 | 130.75 | 847,800 |
Apr 03, 2024 | 132.10 | 133.48 | 131.27 | 132.39 | 131.63 | 1,067,100 |
Apr 02, 2024 | 134.60 | 134.60 | 131.40 | 132.29 | 131.54 | 1,404,300 |
Apr 01, 2024 | 132.73 | 135.45 | 131.03 | 134.77 | 134.00 | 2,109,000 |
Mar 28, 2024 | 131.18 | 133.41 | 131.18 | 133.11 | 132.35 | 888,000 |
Mar 27, 2024 | 129.50 | 131.10 | 128.71 | 131.06 | 130.31 | 753,000 |
Mar 26, 2024 | 129.62 | 129.75 | 128.46 | 128.87 | 128.13 | 666,200 |
Mar 25, 2024 | 129.93 | 129.99 | 128.65 | 129.28 | 128.54 | 584,200 |
Mar 22, 2024 | 128.89 | 129.39 | 128.03 | 129.30 | 128.56 | 708,100 |
Mar 21, 2024 | 127.81 | 128.96 | 127.25 | 128.83 | 128.10 | 639,800 |
Mar 20, 2024 | 128.55 | 129.21 | 127.32 | 127.72 | 126.99 | 586,600 |
Mar 19, 2024 | 128.30 | 129.94 | 127.82 | 129.06 | 128.32 | 902,800 |
Mar 18, 2024 | 127.73 | 128.21 | 126.46 | 128.14 | 127.41 | 838,200 |
Mar 15, 2024 | 125.65 | 128.75 | 125.65 | 128.28 | 127.55 | 1,954,900 |
Mar 14, 2024 | 129.07 | 129.09 | 125.09 | 127.12 | 126.39 | 1,018,900 |
Mar 13, 2024 | 130.00 | 131.26 | 128.72 | 129.41 | 128.67 | 849,400 |
Mar 12, 2024 | 129.06 | 129.88 | 128.46 | 129.74 | 129.00 | 909,200 |
Mar 11, 2024 | 127.01 | 129.63 | 126.77 | 129.43 | 128.69 | 825,400 |
Mar 08, 2024 | 127.66 | 128.88 | 126.97 | 127.24 | 126.51 | 811,800 |
Mar 07, 2024 | 127.10 | 127.73 | 126.64 | 127.39 | 126.66 | 819,200 |
Mar 06, 2024 | 124.65 | 127.01 | 124.25 | 126.92 | 126.20 | 1,006,200 |
Mar 05, 2024 | 125.78 | 126.65 | 124.34 | 124.51 | 123.80 | 1,068,000 |
Mar 04, 2024 | 124.10 | 126.00 | 123.88 | 125.31 | 124.60 | 913,600 |
Mar 01, 2024 | 124.99 | 124.99 | 123.66 | 124.68 | 123.97 | 1,034,100 |
Feb 29, 2024 | 125.88 | 126.38 | 124.21 | 124.89 | 124.18 | 1,590,400 |
Feb 28, 2024 | 126.29 | 126.90 | 125.50 | 125.66 | 124.94 | 583,700 |
Feb 27, 2024 | 125.75 | 127.31 | 125.01 | 126.43 | 125.71 | 631,700 |
Feb 26, 2024 | 125.92 | 127.90 | 125.44 | 126.20 | 125.48 | 956,000 |
Feb 23, 2024 | 125.74 | 127.22 | 125.49 | 127.08 | 126.36 | 787,400 |
Feb 22, 2024 | 126.14 | 126.57 | 124.00 | 125.34 | 124.63 | 873,800 |
Feb 21, 2024 | 124.06 | 126.79 | 123.30 | 126.73 | 126.01 | 1,488,700 |
Feb 20, 2024 | 124.00 | 125.05 | 123.35 | 123.80 | 123.09 | 1,124,800 |
Feb 16, 2024 | 125.68 | 126.22 | 123.81 | 124.00 | 123.29 | 1,397,200 |
Feb 15, 2024 | 128.00 | 128.90 | 125.27 | 125.73 | 125.01 | 1,231,700 |
Feb 14, 2024 | 127.87 | 128.70 | 126.91 | 127.72 | 126.99 | 801,100 |
Feb 13, 2024 | 130.02 | 130.73 | 127.22 | 127.86 | 127.13 | 791,500 |
Feb 12, 2024 | 126.48 | 130.15 | 126.14 | 130.01 | 129.27 | 1,011,200 |
Feb 09, 2024 | 126.51 | 127.60 | 125.92 | 126.74 | 126.02 | 621,300 |
Feb 08, 2024 | 126.75 | 127.22 | 125.21 | 126.54 | 125.82 | 1,003,400 |
Feb 07, 2024 | 128.00 | 129.37 | 126.71 | 127.42 | 126.69 | 1,194,700 |
Feb 06, 2024 | 124.00 | 126.81 | 123.73 | 126.26 | 125.54 | 1,942,700 |
Feb 05, 2024 | 124.67 | 124.88 | 123.18 | 123.78 | 123.07 | 1,380,200 |
Feb 02, 2024 | 126.46 | 127.13 | 123.82 | 125.00 | 124.29 | 1,276,600 |
Feb 01, 2024 | 124.05 | 129.60 | 123.04 | 127.17 | 126.44 | 2,505,700 |
Jan 31, 2024 | 129.42 | 129.95 | 128.20 | 128.43 | 127.70 | 1,712,900 |
Jan 30, 2024 | 129.61 | 129.85 | 128.43 | 128.83 | 128.10 | 896,400 |
Jan 29, 2024 | 129.90 | 129.95 | 128.83 | 129.34 | 128.60 | 911,200 |
Jan 26, 2024 | 131.00 | 131.77 | 129.75 | 130.44 | 129.70 | 966,000 |
Jan 25, 2024 | 127.32 | 130.88 | 127.30 | 130.15 | 129.41 | 1,853,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |