Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 172.11 | 172.46 | 169.16 | 170.85 | 170.85 | 425,600 |
Jun 13, 2024 | 169.69 | 174.06 | 169.69 | 174.01 | 174.01 | 471,800 |
Jun 12, 2024 | 167.69 | 171.53 | 165.88 | 169.97 | 169.97 | 388,200 |
Jun 11, 2024 | 161.78 | 163.35 | 159.89 | 162.87 | 162.87 | 429,900 |
Jun 10, 2024 | 160.11 | 162.75 | 159.54 | 162.52 | 162.52 | 716,300 |
Jun 07, 2024 | 161.56 | 163.00 | 160.01 | 161.81 | 161.81 | 524,800 |
Jun 06, 2024 | 166.22 | 167.20 | 161.99 | 162.86 | 162.86 | 430,300 |
Jun 05, 2024 | 164.33 | 166.76 | 162.50 | 166.54 | 166.54 | 531,500 |
Jun 04, 2024 | 167.64 | 168.87 | 162.75 | 163.71 | 163.71 | 579,700 |
Jun 03, 2024 | 174.36 | 174.36 | 168.35 | 169.14 | 169.14 | 307,600 |
May 31, 2024 | 173.44 | 175.32 | 170.15 | 173.49 | 173.49 | 467,500 |
May 31, 2024 | 0.16 Dividend | |||||
May 30, 2024 | 171.77 | 174.70 | 170.47 | 173.12 | 172.96 | 583,200 |
May 29, 2024 | 170.01 | 172.61 | 169.80 | 171.76 | 171.60 | 580,500 |
May 28, 2024 | 174.43 | 175.22 | 170.80 | 172.42 | 172.26 | 614,200 |
May 24, 2024 | 175.83 | 176.10 | 172.89 | 174.30 | 174.14 | 443,500 |
May 23, 2024 | 179.01 | 179.01 | 173.27 | 174.94 | 174.78 | 313,300 |
May 22, 2024 | 178.62 | 181.03 | 175.94 | 177.06 | 176.90 | 413,300 |
May 21, 2024 | 176.89 | 179.38 | 176.70 | 179.24 | 179.07 | 433,900 |
May 20, 2024 | 174.56 | 177.71 | 172.73 | 177.38 | 177.22 | 635,000 |
May 17, 2024 | 173.84 | 174.95 | 170.54 | 174.13 | 173.97 | 688,200 |
May 16, 2024 | 180.64 | 184.27 | 168.28 | 172.44 | 172.28 | 1,201,900 |
May 15, 2024 | 174.85 | 177.19 | 173.93 | 176.18 | 176.02 | 553,100 |
May 14, 2024 | 172.04 | 173.45 | 170.76 | 173.31 | 173.15 | 529,600 |
May 13, 2024 | 173.36 | 173.36 | 170.55 | 171.02 | 170.86 | 339,400 |
May 10, 2024 | 172.35 | 173.75 | 171.56 | 172.44 | 172.28 | 338,500 |
May 09, 2024 | 168.33 | 172.57 | 168.21 | 172.35 | 172.19 | 326,300 |
May 08, 2024 | 168.45 | 168.97 | 166.83 | 168.20 | 168.04 | 336,900 |
May 07, 2024 | 169.10 | 169.94 | 167.59 | 168.13 | 167.97 | 392,300 |
May 06, 2024 | 166.84 | 169.58 | 166.80 | 169.49 | 169.33 | 269,800 |
May 03, 2024 | 165.04 | 166.57 | 164.48 | 164.89 | 164.74 | 347,200 |
May 02, 2024 | 160.36 | 162.06 | 156.06 | 161.94 | 161.79 | 353,000 |
May 01, 2024 | 157.18 | 161.85 | 156.00 | 158.51 | 158.36 | 678,300 |
Apr 30, 2024 | 161.62 | 163.68 | 156.89 | 157.00 | 156.85 | 373,200 |
Apr 29, 2024 | 163.24 | 164.56 | 161.92 | 162.82 | 162.67 | 285,400 |
Apr 26, 2024 | 161.00 | 164.55 | 159.99 | 162.70 | 162.55 | 313,200 |
Apr 25, 2024 | 157.93 | 161.62 | 155.78 | 161.34 | 161.19 | 324,400 |
Apr 24, 2024 | 160.28 | 162.34 | 159.25 | 160.32 | 160.17 | 286,700 |
Apr 23, 2024 | 157.84 | 161.87 | 155.70 | 160.28 | 160.13 | 264,600 |
Apr 22, 2024 | 156.98 | 158.17 | 155.01 | 156.53 | 156.39 | 352,400 |
Apr 19, 2024 | 156.28 | 157.85 | 153.43 | 155.57 | 155.43 | 700,000 |
Apr 18, 2024 | 158.51 | 160.94 | 156.54 | 156.81 | 156.67 | 384,500 |
Apr 17, 2024 | 161.94 | 162.64 | 155.20 | 156.91 | 156.76 | 518,500 |
Apr 16, 2024 | 160.40 | 161.47 | 157.43 | 160.92 | 160.77 | 648,200 |
Apr 15, 2024 | 165.85 | 166.96 | 161.96 | 162.50 | 162.35 | 384,300 |
Apr 12, 2024 | 164.17 | 165.17 | 162.96 | 163.94 | 163.79 | 288,100 |
Apr 11, 2024 | 166.30 | 166.42 | 163.82 | 165.38 | 165.23 | 288,200 |
Apr 10, 2024 | 165.00 | 168.73 | 163.00 | 165.21 | 165.06 | 374,900 |
Apr 09, 2024 | 170.96 | 170.96 | 167.09 | 169.55 | 169.39 | 255,800 |
Apr 08, 2024 | 172.50 | 172.58 | 170.21 | 170.58 | 170.42 | 225,100 |
Apr 05, 2024 | 166.73 | 171.06 | 166.73 | 170.97 | 170.81 | 318,900 |
Apr 04, 2024 | 169.51 | 171.51 | 165.16 | 165.93 | 165.78 | 282,600 |
Apr 03, 2024 | 166.64 | 169.88 | 166.64 | 167.54 | 167.39 | 354,400 |
Apr 02, 2024 | 168.45 | 169.11 | 164.07 | 167.14 | 166.99 | 615,900 |
Apr 01, 2024 | 172.40 | 173.15 | 170.35 | 170.40 | 170.24 | 298,400 |
Mar 28, 2024 | 171.70 | 173.93 | 171.70 | 172.24 | 172.08 | 393,600 |
Mar 27, 2024 | 169.63 | 172.67 | 168.83 | 171.44 | 171.28 | 330,500 |
Mar 26, 2024 | 168.77 | 169.82 | 166.05 | 167.80 | 167.64 | 766,700 |
Mar 25, 2024 | 170.51 | 171.33 | 168.20 | 168.61 | 168.45 | 279,000 |
Mar 22, 2024 | 173.82 | 173.99 | 170.27 | 171.24 | 171.08 | 639,400 |
Mar 21, 2024 | 174.62 | 176.31 | 172.29 | 172.56 | 172.40 | 560,700 |
Mar 20, 2024 | 168.59 | 172.76 | 167.87 | 172.68 | 172.52 | 481,600 |
Mar 19, 2024 | 162.16 | 169.35 | 162.16 | 168.32 | 168.16 | 784,700 |
Mar 18, 2024 | 164.97 | 166.88 | 161.85 | 162.59 | 162.44 | 402,600 |
Mar 15, 2024 | 161.05 | 164.16 | 161.05 | 163.28 | 163.13 | 928,200 |
Mar 14, 2024 | 163.06 | 163.50 | 160.89 | 162.30 | 162.15 | 396,300 |
Mar 13, 2024 | 160.85 | 163.70 | 160.85 | 162.98 | 162.83 | 486,700 |
Mar 12, 2024 | 161.29 | 162.40 | 159.44 | 161.46 | 161.31 | 510,200 |
Mar 11, 2024 | 160.00 | 161.91 | 158.41 | 160.49 | 160.34 | 498,600 |
Mar 08, 2024 | 167.00 | 168.44 | 161.12 | 161.75 | 161.60 | 371,800 |
Mar 07, 2024 | 164.48 | 166.77 | 162.97 | 165.78 | 165.63 | 363,500 |
Mar 06, 2024 | 164.24 | 165.08 | 162.66 | 163.37 | 163.22 | 363,300 |
Mar 05, 2024 | 163.59 | 165.71 | 161.02 | 161.91 | 161.76 | 388,700 |
Mar 04, 2024 | 163.69 | 167.72 | 163.69 | 164.73 | 164.58 | 529,500 |
Mar 01, 2024 | 162.61 | 164.45 | 162.31 | 162.84 | 162.69 | 377,000 |
Feb 29, 2024 | 160.99 | 163.88 | 157.27 | 163.24 | 163.09 | 1,072,600 |
Feb 29, 2024 | 0.14 Dividend | |||||
Feb 28, 2024 | 164.10 | 166.24 | 163.05 | 166.13 | 165.84 | 370,700 |
Feb 27, 2024 | 164.81 | 165.36 | 163.23 | 164.53 | 164.24 | 359,800 |
Feb 26, 2024 | 163.21 | 164.42 | 161.95 | 163.90 | 163.61 | 255,400 |
Feb 23, 2024 | 163.81 | 165.14 | 161.85 | 163.43 | 163.14 | 283,400 |
Feb 22, 2024 | 161.05 | 163.64 | 160.66 | 163.57 | 163.28 | 356,100 |
Feb 21, 2024 | 156.36 | 159.96 | 156.15 | 159.14 | 158.86 | 448,900 |
Feb 20, 2024 | 158.90 | 161.18 | 157.49 | 160.68 | 160.40 | 543,400 |
Feb 16, 2024 | 161.88 | 165.86 | 161.39 | 163.01 | 162.72 | 416,600 |
Feb 15, 2024 | 163.64 | 164.67 | 160.76 | 163.96 | 163.67 | 467,500 |
Feb 14, 2024 | 160.40 | 162.73 | 157.23 | 162.57 | 162.28 | 590,500 |
Feb 13, 2024 | 157.41 | 161.10 | 155.85 | 157.91 | 157.63 | 633,200 |
Feb 12, 2024 | 162.69 | 164.40 | 159.37 | 163.46 | 163.17 | 794,900 |
Feb 09, 2024 | 159.67 | 163.46 | 158.56 | 162.04 | 161.75 | 1,180,500 |
Feb 08, 2024 | 150.00 | 159.49 | 148.35 | 157.97 | 157.69 | 1,613,600 |
Feb 07, 2024 | 135.90 | 139.35 | 135.18 | 138.08 | 137.84 | 928,500 |
Feb 06, 2024 | 132.53 | 134.46 | 132.00 | 134.23 | 133.99 | 302,100 |
Feb 05, 2024 | 133.78 | 134.16 | 129.88 | 132.25 | 132.02 | 408,700 |
Feb 02, 2024 | 131.13 | 135.45 | 130.57 | 135.05 | 134.81 | 457,000 |
Feb 01, 2024 | 131.83 | 134.00 | 130.33 | 132.94 | 132.71 | 359,500 |
Jan 31, 2024 | 132.61 | 133.86 | 130.29 | 130.42 | 130.19 | 383,800 |
Jan 30, 2024 | 132.28 | 133.58 | 131.52 | 132.71 | 132.48 | 421,400 |
Jan 29, 2024 | 130.92 | 133.24 | 129.35 | 133.22 | 132.98 | 272,800 |
Jan 26, 2024 | 132.02 | 133.52 | 130.81 | 131.08 | 130.85 | 199,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |