Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 136.77 | 136.77 | 136.77 | 136.77 | 136.77 | 40,000 |
Jun 21, 2024 | 136.57 | 137.77 | 135.56 | 136.15 | 136.15 | 219 |
Jun 20, 2024 | 137.30 | 138.04 | 135.88 | 138.04 | 138.04 | 418 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 137.68 | 138.18 | 137.08 | 137.54 | 137.54 | 1,376 |
Jun 17, 2024 | 135.41 | 136.40 | 134.84 | 136.40 | 136.40 | 84 |
Jun 14, 2024 | 134.52 | 134.63 | 133.47 | 133.47 | 133.47 | 193 |
Jun 13, 2024 | 136.31 | 136.31 | 134.37 | 135.02 | 135.02 | 1,296 |
Jun 12, 2024 | 135.14 | 138.90 | 135.14 | 137.68 | 137.68 | 7,758 |
Jun 11, 2024 | 140.16 | 140.41 | 136.94 | 136.94 | 136.94 | 503 |
Jun 10, 2024 | 138.75 | 141.09 | 137.35 | 140.29 | 140.29 | 704 |
Jun 07, 2024 | 135.19 | 139.61 | 135.10 | 139.61 | 139.61 | 402 |
Jun 06, 2024 | 136.32 | 138.51 | 136.00 | 136.65 | 136.65 | 381 |
Jun 05, 2024 | 134.95 | 134.95 | 133.90 | 134.62 | 134.62 | 307 |
Jun 04, 2024 | 135.38 | 136.48 | 133.79 | 134.09 | 134.09 | 554 |
Jun 03, 2024 | 137.65 | 138.17 | 135.05 | 136.08 | 136.08 | 390 |
May 31, 2024 | 136.63 | 137.09 | 136.33 | 137.09 | 137.09 | 791 |
May 30, 2024 | 135.39 | 136.51 | 135.21 | 136.10 | 136.10 | 23,734 |
May 29, 2024 | 134.99 | 136.11 | 133.63 | 135.97 | 135.97 | 864 |
May 28, 2024 | 137.65 | 138.29 | 136.96 | 137.18 | 137.18 | 303 |
May 24, 2024 | 138.04 | 138.95 | 137.62 | 138.17 | 138.17 | 345 |
May 23, 2024 | 138.15 | 139.47 | 136.56 | 136.58 | 136.58 | 787 |
May 22, 2024 | 140.82 | 141.58 | 139.85 | 140.19 | 140.19 | 258 |
May 21, 2024 | 140.27 | 140.92 | 139.98 | 140.51 | 140.51 | 100 |
May 20, 2024 | 141.95 | 142.29 | 140.31 | 140.31 | 140.31 | 263 |
May 17, 2024 | 142.29 | 142.29 | 140.96 | 141.49 | 141.49 | 156 |
May 16, 2024 | 144.83 | 145.00 | 140.60 | 142.39 | 142.39 | 1,217 |
May 15, 2024 | 143.67 | 145.35 | 143.67 | 144.11 | 144.11 | 529 |
May 14, 2024 | 142.68 | 143.66 | 142.33 | 143.28 | 143.28 | 58 |
May 13, 2024 | 143.76 | 144.21 | 142.34 | 142.38 | 142.38 | 151 |
May 10, 2024 | 143.01 | 143.01 | 141.33 | 142.24 | 142.24 | 373 |
May 10, 2024 | 0.6 Dividend | |||||
May 09, 2024 | 142.98 | 143.43 | 142.04 | 142.18 | 141.58 | 683 |
May 08, 2024 | 142.45 | 142.80 | 141.57 | 142.58 | 141.98 | 330 |
May 07, 2024 | 144.19 | 144.62 | 141.79 | 141.81 | 141.21 | 443 |
May 03, 2024 | 143.13 | 143.43 | 142.20 | 142.51 | 141.91 | 684 |
May 02, 2024 | 143.70 | 143.70 | 141.80 | 142.10 | 141.50 | 204 |
May 01, 2024 | 143.37 | 143.94 | 141.42 | 142.30 | 141.70 | 4,428 |
Apr 30, 2024 | 144.22 | 144.92 | 143.78 | 143.91 | 143.30 | 866 |
Apr 29, 2024 | 146.51 | 147.83 | 145.25 | 145.50 | 144.89 | 10,060 |
Apr 26, 2024 | 144.59 | 148.87 | 144.59 | 146.00 | 145.39 | 292 |
Apr 25, 2024 | 148.34 | 148.87 | 145.20 | 146.31 | 145.69 | 1,493 |
Apr 24, 2024 | 147.49 | 149.41 | 147.00 | 148.95 | 148.32 | 4,489 |
Apr 23, 2024 | 147.30 | 149.81 | 146.72 | 149.68 | 149.05 | 701 |
Apr 22, 2024 | 142.91 | 146.78 | 142.91 | 146.58 | 145.96 | 17,015 |
Apr 19, 2024 | 142.40 | 145.09 | 142.26 | 143.95 | 143.34 | 36,829 |
Apr 18, 2024 | 137.39 | 143.45 | 137.39 | 141.24 | 140.64 | 352 |
Apr 17, 2024 | 138.17 | 138.39 | 136.70 | 137.43 | 136.85 | 543 |
Apr 16, 2024 | 138.64 | 138.64 | 136.25 | 137.05 | 136.47 | 460 |
Apr 15, 2024 | 141.90 | 142.38 | 138.68 | 138.68 | 138.10 | 1,519 |
Apr 12, 2024 | 137.71 | 139.49 | 137.71 | 139.22 | 138.63 | 714 |
Apr 11, 2024 | 140.12 | 141.00 | 137.80 | 140.96 | 140.37 | 1,012 |
Apr 10, 2024 | 143.30 | 143.30 | 138.30 | 139.59 | 139.00 | 1,326 |
Apr 09, 2024 | 144.04 | 144.41 | 142.60 | 143.47 | 142.86 | 19,135 |
Apr 08, 2024 | 144.75 | 145.00 | 143.61 | 144.03 | 143.42 | 457 |
Apr 05, 2024 | 142.76 | 143.54 | 141.67 | 142.52 | 141.92 | 1,176 |
Apr 04, 2024 | 146.44 | 146.89 | 145.84 | 146.01 | 145.39 | 1,694 |
Apr 03, 2024 | 144.15 | 144.29 | 142.98 | 143.50 | 142.89 | 66 |
Apr 02, 2024 | 144.40 | 144.50 | 143.82 | 143.82 | 143.21 | 3,393 |
Mar 28, 2024 | 146.40 | 149.00 | 145.80 | 148.42 | 147.79 | 5,407 |
Mar 27, 2024 | 141.30 | 143.13 | 141.24 | 143.13 | 142.53 | 1,559 |
Mar 26, 2024 | 140.86 | 141.72 | 140.72 | 141.23 | 140.63 | 930 |
Mar 25, 2024 | 140.07 | 142.00 | 140.07 | 140.99 | 140.40 | 1,277 |
Mar 22, 2024 | 143.30 | 143.64 | 141.54 | 141.84 | 141.24 | 1,337 |
Mar 21, 2024 | 142.46 | 143.16 | 142.09 | 142.28 | 141.68 | 778 |
Mar 20, 2024 | 136.69 | 141.32 | 135.78 | 141.32 | 140.72 | 198 |
Mar 19, 2024 | 136.47 | 137.71 | 136.43 | 137.11 | 136.53 | 23,941 |
Mar 18, 2024 | 136.01 | 136.34 | 135.17 | 136.13 | 135.56 | 7,673 |
Mar 15, 2024 | 137.08 | 139.64 | 137.08 | 137.65 | 137.07 | 715 |
Mar 14, 2024 | 140.55 | 141.07 | 138.29 | 138.29 | 137.71 | 5,788 |
Mar 13, 2024 | 139.62 | 141.17 | 139.62 | 140.41 | 139.82 | 724 |
Mar 12, 2024 | 139.58 | 140.45 | 138.15 | 139.69 | 139.10 | 533 |
Mar 11, 2024 | 136.71 | 138.44 | 136.16 | 138.40 | 137.82 | 522 |
Mar 08, 2024 | 137.65 | 138.44 | 136.86 | 137.85 | 137.26 | 7,008 |
Mar 07, 2024 | 135.20 | 138.00 | 135.20 | 137.36 | 136.78 | 1,527 |
Mar 06, 2024 | 137.82 | 137.88 | 135.45 | 135.77 | 135.20 | 890 |
Mar 05, 2024 | 135.07 | 139.86 | 134.40 | 136.97 | 136.39 | 985 |
Mar 04, 2024 | 136.73 | 137.10 | 135.88 | 137.01 | 136.43 | 494 |
Mar 01, 2024 | 137.30 | 137.84 | 136.18 | 136.74 | 136.16 | 684 |
Feb 29, 2024 | 137.63 | 138.16 | 136.29 | 137.13 | 136.55 | 71 |
Feb 28, 2024 | 136.30 | 138.16 | 136.30 | 137.73 | 137.15 | 9,622 |
Feb 27, 2024 | 135.58 | 136.70 | 134.33 | 136.67 | 136.09 | 149,236 |
Feb 26, 2024 | 133.91 | 136.86 | 133.91 | 134.78 | 134.21 | 744 |
Feb 23, 2024 | 134.63 | 136.04 | 134.63 | 136.02 | 135.45 | 367 |
Feb 22, 2024 | 135.04 | 136.09 | 134.79 | 135.62 | 135.04 | 424 |
Feb 21, 2024 | 136.02 | 136.55 | 134.46 | 135.62 | 135.05 | 573 |
Feb 20, 2024 | 135.00 | 145.45 | 130.13 | 137.45 | 136.87 | 5,620 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 136.36 | 137.91 | 135.38 | 137.49 | 136.91 | 738 |
Feb 15, 2024 | 135.91 | 137.22 | 135.55 | 136.10 | 135.53 | 468 |
Feb 14, 2024 | 134.87 | 135.25 | 133.39 | 134.02 | 133.45 | 224 |
Feb 13, 2024 | 134.52 | 134.58 | 132.50 | 133.80 | 133.24 | 422 |
Feb 12, 2024 | 135.94 | 138.05 | 135.67 | 138.05 | 137.47 | 656 |
Feb 09, 2024 | 135.21 | 135.50 | 133.39 | 135.07 | 134.50 | 472 |
Feb 09, 2024 | 0.6 Dividend | |||||
Feb 08, 2024 | 133.33 | 135.35 | 132.50 | 135.35 | 134.18 | 1,430 |
Feb 07, 2024 | 134.78 | 135.09 | 132.23 | 133.81 | 132.65 | 1,089 |
Feb 06, 2024 | 135.11 | 135.38 | 133.12 | 133.85 | 132.69 | 6,710 |
Feb 05, 2024 | 135.05 | 135.42 | 133.97 | 135.19 | 134.02 | 1,172 |
Feb 02, 2024 | 134.56 | 135.58 | 133.41 | 135.55 | 134.38 | 22,716 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |