Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 115.77 | 116.27 | 115.70 | 116.27 | 116.27 | 163 |
Jun 20, 2024 | 115.10 | 115.82 | 114.47 | 115.65 | 115.65 | 348 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 115.85 | 116.09 | 114.81 | 115.29 | 115.29 | 4,860 |
Jun 17, 2024 | 115.43 | 115.72 | 114.78 | 115.36 | 115.36 | 526 |
Jun 14, 2024 | 116.95 | 117.06 | 115.77 | 116.28 | 116.28 | 185 |
Jun 13, 2024 | 116.82 | 117.81 | 115.17 | 117.43 | 117.43 | 390 |
Jun 12, 2024 | 118.67 | 119.22 | 117.08 | 117.09 | 117.09 | 274 |
Jun 11, 2024 | 113.76 | 114.37 | 113.27 | 114.37 | 114.37 | 90 |
Jun 10, 2024 | 113.75 | 114.70 | 113.00 | 114.70 | 114.70 | 198 |
Jun 07, 2024 | 113.71 | 115.51 | 111.89 | 114.20 | 114.20 | 225 |
Jun 06, 2024 | 115.74 | 116.79 | 114.97 | 116.79 | 116.79 | 172 |
Jun 05, 2024 | 117.21 | 117.82 | 116.24 | 116.63 | 116.63 | 200 |
Jun 04, 2024 | 117.67 | 118.87 | 116.92 | 118.05 | 118.05 | 5,352 |
Jun 03, 2024 | 119.02 | 119.30 | 117.31 | 118.63 | 118.63 | 402 |
May 31, 2024 | 118.94 | 118.94 | 116.61 | 116.99 | 116.99 | 512 |
May 30, 2024 | 116.94 | 117.13 | 116.53 | 117.13 | 117.13 | 18 |
May 29, 2024 | 114.94 | 115.25 | 113.90 | 115.00 | 115.00 | 160 |
May 28, 2024 | 119.50 | 120.00 | 117.96 | 117.96 | 117.96 | 53 |
May 24, 2024 | 119.21 | 120.31 | 119.21 | 119.48 | 119.48 | 165 |
May 23, 2024 | 123.26 | 123.26 | 118.88 | 118.96 | 118.96 | 304 |
May 22, 2024 | 123.03 | 124.37 | 122.71 | 123.04 | 123.04 | 1,031 |
May 21, 2024 | 123.08 | 124.29 | 123.08 | 123.88 | 123.88 | 57 |
May 20, 2024 | 125.77 | 125.77 | 123.73 | 123.73 | 123.73 | 39 |
May 17, 2024 | 125.06 | 125.06 | 123.15 | 124.03 | 124.03 | 47 |
May 16, 2024 | 124.85 | 125.61 | 124.35 | 124.79 | 124.79 | 605 |
May 15, 2024 | 126.68 | 126.68 | 125.00 | 126.01 | 126.01 | 1,167 |
May 14, 2024 | 122.72 | 123.39 | 122.06 | 123.39 | 123.39 | 144 |
May 13, 2024 | 122.39 | 122.69 | 120.18 | 120.36 | 120.36 | 57 |
May 10, 2024 | 120.27 | 121.94 | 120.27 | 121.25 | 121.25 | 286 |
May 09, 2024 | 119.65 | 120.89 | 117.48 | 120.89 | 120.89 | 52 |
May 08, 2024 | 118.55 | 119.24 | 117.59 | 118.31 | 118.31 | 163 |
May 07, 2024 | 121.55 | 121.55 | 119.65 | 119.82 | 119.82 | 65 |
May 03, 2024 | 121.70 | 122.14 | 119.01 | 119.96 | 119.96 | 293 |
May 02, 2024 | 118.36 | 118.91 | 116.86 | 117.03 | 117.03 | 603 |
May 01, 2024 | 115.69 | 117.38 | 114.98 | 116.88 | 116.88 | 118 |
Apr 30, 2024 | 119.15 | 119.15 | 117.61 | 117.77 | 117.77 | 40,483 |
Apr 29, 2024 | 117.89 | 119.10 | 117.44 | 117.80 | 117.80 | 450 |
Apr 26, 2024 | 117.93 | 118.12 | 117.22 | 117.25 | 117.25 | 99 |
Apr 25, 2024 | 117.68 | 117.95 | 115.69 | 117.22 | 117.22 | 161 |
Apr 24, 2024 | 119.49 | 119.49 | 116.89 | 117.93 | 117.93 | 89,926 |
Apr 23, 2024 | 122.00 | 122.05 | 119.67 | 120.69 | 120.69 | 176 |
Apr 22, 2024 | 115.69 | 118.50 | 115.69 | 118.50 | 118.50 | 62,849 |
Apr 19, 2024 | 117.95 | 118.25 | 116.70 | 116.70 | 116.70 | 1,034 |
Apr 18, 2024 | 116.58 | 117.82 | 115.12 | 115.99 | 115.99 | 162 |
Apr 17, 2024 | 117.49 | 118.14 | 116.89 | 117.62 | 117.62 | 230 |
Apr 16, 2024 | 117.38 | 118.40 | 116.38 | 117.48 | 117.48 | 185 |
Apr 15, 2024 | 121.84 | 124.07 | 119.35 | 119.35 | 119.35 | 1,101 |
Apr 12, 2024 | 123.65 | 123.96 | 121.96 | 121.98 | 121.98 | 163 |
Apr 11, 2024 | 123.99 | 124.37 | 122.41 | 124.31 | 124.31 | 12 |
Apr 10, 2024 | 125.17 | 125.20 | 122.01 | 122.68 | 122.68 | 94 |
Apr 09, 2024 | 126.74 | 129.15 | 126.74 | 128.85 | 128.85 | 220 |
Apr 08, 2024 | 126.22 | 126.82 | 124.96 | 126.62 | 126.62 | 62,736 |
Apr 05, 2024 | 121.28 | 124.74 | 121.27 | 124.44 | 124.44 | 144 |
Apr 04, 2024 | 124.97 | 125.83 | 124.97 | 125.31 | 125.31 | 1,541 |
Apr 03, 2024 | 123.97 | 123.97 | 123.16 | 123.68 | 123.68 | 12,532 |
Apr 02, 2024 | 124.03 | 124.23 | 122.85 | 123.75 | 123.75 | 116 |
Mar 28, 2024 | 128.44 | 130.09 | 128.44 | 128.65 | 128.65 | 234 |
Mar 27, 2024 | 124.25 | 126.44 | 123.70 | 125.85 | 125.85 | 126 |
Mar 27, 2024 | 1.27 Dividend | |||||
Mar 26, 2024 | 126.86 | 127.00 | 125.13 | 125.32 | 124.05 | 211 |
Mar 25, 2024 | 126.73 | 127.12 | 126.32 | 126.41 | 125.13 | 40 |
Mar 22, 2024 | 128.99 | 129.13 | 125.03 | 125.59 | 124.32 | 168 |
Mar 21, 2024 | 128.33 | 129.63 | 126.55 | 127.33 | 126.04 | 245 |
Mar 20, 2024 | 124.10 | 126.41 | 122.61 | 126.02 | 124.74 | 225 |
Mar 19, 2024 | 123.62 | 124.00 | 122.41 | 123.46 | 122.21 | 635 |
Mar 18, 2024 | 124.00 | 124.80 | 122.98 | 123.40 | 122.15 | 266 |
Mar 15, 2024 | 122.72 | 124.79 | 122.72 | 123.47 | 122.22 | 199 |
Mar 14, 2024 | 124.37 | 125.16 | 121.72 | 121.89 | 120.65 | 571 |
Mar 13, 2024 | 126.44 | 127.30 | 125.79 | 126.13 | 124.85 | 58 |
Mar 12, 2024 | 126.26 | 127.03 | 124.60 | 124.60 | 123.34 | 111 |
Mar 11, 2024 | 126.86 | 128.36 | 126.56 | 127.45 | 126.16 | 36 |
Mar 08, 2024 | 126.80 | 127.91 | 125.90 | 126.44 | 125.16 | 194 |
Mar 07, 2024 | 124.86 | 124.86 | 124.08 | 124.83 | 123.56 | 395 |
Mar 06, 2024 | 125.92 | 125.92 | 123.22 | 123.68 | 122.43 | 26 |
Mar 05, 2024 | 125.48 | 126.78 | 124.44 | 124.63 | 123.37 | 34 |
Mar 04, 2024 | 125.00 | 125.37 | 122.30 | 125.29 | 124.03 | 344 |
Mar 01, 2024 | 124.40 | 124.40 | 122.55 | 122.65 | 121.41 | 11 |
Feb 29, 2024 | 123.30 | 125.88 | 122.45 | 125.88 | 124.60 | 498 |
Feb 28, 2024 | 121.15 | 123.95 | 120.60 | 123.10 | 121.85 | 95 |
Feb 27, 2024 | 120.35 | 120.93 | 120.25 | 120.60 | 119.38 | 11,320 |
Feb 26, 2024 | 121.22 | 121.58 | 118.42 | 118.42 | 117.22 | 386 |
Feb 23, 2024 | 121.98 | 122.65 | 121.98 | 122.46 | 121.22 | 48 |
Feb 22, 2024 | 121.37 | 121.56 | 120.23 | 120.23 | 119.01 | 130 |
Feb 21, 2024 | 118.69 | 120.70 | 118.69 | 120.42 | 119.20 | 185 |
Feb 20, 2024 | 118.51 | 119.33 | 117.78 | 118.81 | 117.61 | 1,236 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 119.38 | 119.52 | 117.14 | 119.16 | 117.95 | 237 |
Feb 15, 2024 | 113.83 | 118.67 | 113.83 | 118.54 | 117.34 | 567 |
Feb 14, 2024 | 114.66 | 114.66 | 112.52 | 113.39 | 112.24 | 303 |
Feb 13, 2024 | 113.53 | 113.78 | 111.39 | 112.64 | 111.50 | 634 |
Feb 12, 2024 | 118.03 | 119.06 | 117.08 | 118.64 | 117.44 | 187 |
Feb 09, 2024 | 116.57 | 118.38 | 115.12 | 116.13 | 114.95 | 281 |
Feb 08, 2024 | 116.46 | 118.66 | 116.46 | 118.66 | 117.46 | 170 |
Feb 07, 2024 | 117.08 | 117.67 | 116.10 | 117.40 | 116.21 | 208 |
Feb 06, 2024 | 118.21 | 119.51 | 117.17 | 117.73 | 116.54 | 416 |
Feb 05, 2024 | 118.80 | 119.38 | 117.66 | 118.87 | 117.67 | 113 |
Feb 02, 2024 | 119.88 | 120.50 | 118.02 | 119.16 | 117.95 | 279 |
Feb 01, 2024 | 121.51 | 121.51 | 117.34 | 118.98 | 117.77 | 819 |
Jan 31, 2024 | 119.87 | 123.47 | 119.48 | 122.57 | 121.33 | 376 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |