Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 115.35 | 116.15 | 115.25 | 115.25 | 115.25 | 1,591 |
May 31, 2024 | 114.05 | 115.30 | 113.70 | 115.00 | 115.00 | 8,440 |
May 30, 2024 | 112.00 | 115.85 | 111.95 | 114.90 | 114.90 | 9,698 |
May 30, 2024 | 9.06 Dividend | |||||
May 29, 2024 | 123.25 | 123.25 | 120.65 | 121.25 | 112.19 | 10,767 |
May 28, 2024 | 120.85 | 123.90 | 120.75 | 123.60 | 114.36 | 8,173 |
May 27, 2024 | 119.25 | 121.35 | 119.05 | 121.35 | 112.28 | 3,869 |
May 24, 2024 | 117.90 | 119.15 | 117.30 | 118.90 | 110.02 | 2,332 |
May 23, 2024 | 118.75 | 119.80 | 117.75 | 117.90 | 109.09 | 8,356 |
May 22, 2024 | 118.75 | 119.05 | 116.95 | 118.50 | 109.65 | 10,663 |
May 21, 2024 | 119.40 | 119.70 | 118.40 | 119.70 | 110.76 | 5,298 |
May 20, 2024 | 119.30 | 121.00 | 119.05 | 121.00 | 111.96 | 8,305 |
May 17, 2024 | 120.15 | 121.05 | 119.80 | 120.80 | 111.77 | 4,633 |
May 16, 2024 | 121.55 | 121.55 | 119.95 | 120.80 | 111.77 | 5,475 |
May 15, 2024 | 122.55 | 122.60 | 120.65 | 121.20 | 112.14 | 4,692 |
May 14, 2024 | 119.20 | 122.55 | 119.10 | 122.55 | 113.39 | 6,199 |
May 13, 2024 | 117.75 | 119.25 | 117.25 | 119.00 | 110.11 | 4,774 |
May 10, 2024 | 118.05 | 118.05 | 116.65 | 117.05 | 108.30 | 9,841 |
May 09, 2024 | 117.20 | 118.00 | 117.20 | 117.95 | 109.14 | 795 |
May 08, 2024 | 118.00 | 118.55 | 116.60 | 117.45 | 108.67 | 7,487 |
May 07, 2024 | 117.55 | 118.45 | 117.25 | 118.40 | 109.55 | 6,408 |
May 06, 2024 | 116.45 | 117.95 | 116.05 | 117.95 | 109.14 | 2,486 |
May 03, 2024 | 114.95 | 116.60 | 114.95 | 116.30 | 107.61 | 2,333 |
May 02, 2024 | 116.15 | 116.15 | 114.00 | 115.45 | 106.82 | 7,068 |
Apr 30, 2024 | 120.25 | 120.60 | 114.50 | 115.80 | 107.15 | 14,534 |
Apr 29, 2024 | 120.85 | 121.20 | 120.45 | 121.20 | 112.14 | 1,126 |
Apr 26, 2024 | 119.70 | 120.55 | 119.15 | 120.55 | 111.54 | 2,218 |
Apr 25, 2024 | 120.00 | 120.00 | 117.65 | 118.65 | 109.78 | 3,670 |
Apr 24, 2024 | 121.55 | 122.40 | 119.60 | 120.55 | 111.54 | 3,124 |
Apr 23, 2024 | 121.55 | 122.25 | 120.30 | 121.55 | 112.47 | 1,993 |
Apr 22, 2024 | 121.30 | 122.55 | 120.00 | 122.05 | 112.93 | 2,270 |
Apr 19, 2024 | 121.05 | 121.35 | 120.00 | 121.35 | 112.28 | 305 |
Apr 18, 2024 | 121.50 | 122.80 | 120.85 | 121.95 | 112.84 | 1,040 |
Apr 17, 2024 | 120.05 | 121.55 | 119.60 | 120.45 | 111.45 | 4,396 |
Apr 16, 2024 | 122.30 | 122.50 | 120.10 | 120.35 | 111.36 | 5,895 |
Apr 15, 2024 | 124.00 | 125.40 | 122.95 | 123.05 | 113.86 | 1,776 |
Apr 12, 2024 | 123.35 | 125.40 | 123.20 | 124.00 | 114.73 | 1,998 |
Apr 11, 2024 | 124.25 | 124.85 | 122.50 | 123.20 | 113.99 | 1,873 |
Apr 10, 2024 | 125.55 | 126.45 | 123.40 | 124.75 | 115.43 | 1,498 |
Apr 09, 2024 | 126.05 | 126.25 | 124.30 | 124.30 | 115.01 | 3,771 |
Apr 08, 2024 | 126.40 | 127.80 | 126.15 | 126.70 | 117.23 | 4,687 |
Apr 05, 2024 | 126.65 | 127.70 | 125.80 | 127.00 | 117.51 | 3,381 |
Apr 04, 2024 | 125.65 | 128.50 | 125.25 | 125.70 | 116.31 | 6,751 |
Apr 03, 2024 | 122.80 | 125.85 | 122.50 | 125.25 | 115.89 | 5,134 |
Apr 02, 2024 | 122.30 | 123.85 | 122.30 | 122.45 | 113.30 | 5,529 |
Mar 28, 2024 | 121.86 | 123.18 | 121.36 | 122.78 | 113.61 | 8,854 |
Mar 27, 2024 | 121.02 | 121.78 | 120.40 | 121.40 | 112.33 | 1,533 |
Mar 26, 2024 | 119.46 | 121.48 | 119.22 | 121.12 | 112.07 | 2,879 |
Mar 25, 2024 | 117.80 | 119.40 | 117.80 | 119.20 | 110.29 | 1,539 |
Mar 22, 2024 | 117.82 | 118.26 | 116.96 | 118.00 | 109.18 | 2,005 |
Mar 21, 2024 | 119.18 | 119.18 | 117.34 | 118.06 | 109.24 | 2,475 |
Mar 20, 2024 | 117.02 | 118.00 | 116.34 | 118.00 | 109.18 | 2,647 |
Mar 19, 2024 | 115.02 | 117.58 | 115.02 | 117.44 | 108.66 | 2,524 |
Mar 18, 2024 | 114.54 | 115.80 | 114.30 | 115.78 | 107.13 | 4,659 |
Mar 15, 2024 | 112.76 | 114.80 | 112.56 | 114.00 | 105.48 | 2,226 |
Mar 14, 2024 | 114.90 | 114.90 | 112.40 | 112.94 | 104.50 | 11,678 |
Mar 13, 2024 | 120.60 | 121.86 | 114.00 | 114.96 | 106.37 | 8,007 |
Mar 12, 2024 | 116.52 | 121.22 | 115.94 | 120.98 | 111.94 | 1,516 |
Mar 11, 2024 | 116.38 | 117.24 | 116.00 | 117.18 | 108.42 | 2,138 |
Mar 08, 2024 | 117.18 | 117.32 | 115.74 | 116.36 | 107.67 | 1,556 |
Mar 07, 2024 | 116.66 | 116.98 | 115.00 | 116.44 | 107.74 | 2,843 |
Mar 06, 2024 | 119.80 | 119.80 | 116.94 | 117.26 | 108.50 | 3,337 |
Mar 05, 2024 | 120.40 | 120.40 | 118.00 | 119.08 | 110.18 | 3,941 |
Mar 04, 2024 | 120.80 | 121.16 | 119.88 | 120.70 | 111.68 | 5,053 |
Mar 01, 2024 | 126.02 | 127.92 | 116.98 | 119.76 | 110.81 | 8,558 |
Feb 29, 2024 | 125.92 | 126.34 | 125.10 | 125.10 | 115.75 | 808 |
Feb 28, 2024 | 123.42 | 125.86 | 123.42 | 125.44 | 116.07 | 8,534 |
Feb 27, 2024 | 122.42 | 124.22 | 122.42 | 123.80 | 114.55 | 1,094 |
Feb 26, 2024 | 122.74 | 123.96 | 122.52 | 122.62 | 113.46 | 4,584 |
Feb 23, 2024 | 122.26 | 124.02 | 122.26 | 123.64 | 114.40 | 2,175 |
Feb 22, 2024 | 120.04 | 123.28 | 120.04 | 122.28 | 113.14 | 4,116 |
Feb 21, 2024 | 118.04 | 119.92 | 118.04 | 119.74 | 110.79 | 1,644 |
Feb 20, 2024 | 119.38 | 120.00 | 117.50 | 117.96 | 109.15 | 752 |
Feb 19, 2024 | 119.30 | 120.04 | 119.16 | 119.52 | 110.59 | 2,338 |
Feb 16, 2024 | 119.38 | 120.74 | 119.32 | 119.44 | 110.52 | 3,881 |
Feb 15, 2024 | 117.92 | 119.40 | 117.92 | 119.40 | 110.48 | 386 |
Feb 14, 2024 | 118.12 | 118.46 | 117.40 | 117.98 | 109.16 | 1,057 |
Feb 13, 2024 | 120.24 | 120.66 | 118.22 | 118.44 | 109.59 | 1,610 |
Feb 12, 2024 | 118.66 | 120.00 | 118.40 | 119.38 | 110.46 | 1,358 |
Feb 09, 2024 | 118.76 | 119.90 | 118.70 | 118.74 | 109.87 | 1,805 |
Feb 08, 2024 | 117.72 | 118.86 | 117.72 | 118.72 | 109.85 | 1,825 |
Feb 07, 2024 | 117.98 | 119.88 | 117.94 | 118.30 | 109.46 | 897 |
Feb 06, 2024 | 119.44 | 119.44 | 116.88 | 117.92 | 109.11 | 1,503 |
Feb 05, 2024 | 120.50 | 120.50 | 118.52 | 118.78 | 109.90 | 3,339 |
Feb 02, 2024 | 119.16 | 120.78 | 119.12 | 120.02 | 111.05 | 5,445 |
Feb 01, 2024 | 119.00 | 120.24 | 118.00 | 119.38 | 110.46 | 2,925 |
Jan 31, 2024 | 116.68 | 120.64 | 116.62 | 119.68 | 110.74 | 5,232 |
Jan 30, 2024 | 115.80 | 117.00 | 115.18 | 116.40 | 107.70 | 4,686 |
Jan 29, 2024 | 115.50 | 116.00 | 114.40 | 116.00 | 107.33 | 963 |
Jan 26, 2024 | 114.02 | 115.80 | 113.76 | 115.54 | 106.91 | 1,198 |
Jan 25, 2024 | 115.00 | 115.68 | 113.62 | 114.52 | 105.96 | 3,143 |
Jan 24, 2024 | 113.96 | 116.68 | 113.96 | 115.96 | 107.30 | 3,556 |
Jan 23, 2024 | 108.62 | 114.88 | 108.62 | 113.88 | 105.37 | 6,584 |
Jan 22, 2024 | 108.10 | 108.10 | 107.42 | 107.92 | 99.86 | 3,646 |
Jan 19, 2024 | 108.54 | 108.54 | 106.56 | 106.78 | 98.80 | 1,751 |
Jan 18, 2024 | 108.52 | 109.24 | 108.02 | 108.34 | 100.24 | 3,157 |
Jan 17, 2024 | 110.00 | 110.18 | 107.96 | 108.46 | 100.36 | 2,275 |
Jan 16, 2024 | 111.38 | 111.44 | 110.62 | 111.40 | 103.08 | 874 |
Jan 15, 2024 | 113.14 | 113.14 | 111.00 | 112.06 | 103.69 | 929 |
Jan 12, 2024 | 114.02 | 114.02 | 111.50 | 112.16 | 103.78 | 2,870 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |