Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 129.24 | 130.06 | 127.96 | 129.79 | 129.79 | 1,049 |
May 30, 2024 | 128.08 | 129.67 | 128.01 | 128.62 | 128.62 | 227 |
May 29, 2024 | 128.11 | 128.48 | 127.73 | 128.48 | 128.48 | 498 |
May 28, 2024 | 130.98 | 131.12 | 128.74 | 128.74 | 128.74 | 243 |
May 24, 2024 | 131.68 | 131.75 | 130.91 | 131.41 | 131.41 | 111 |
May 23, 2024 | 132.60 | 133.32 | 131.40 | 131.40 | 131.40 | 374 |
May 22, 2024 | 133.77 | 134.52 | 133.77 | 133.97 | 133.97 | 24 |
May 21, 2024 | 135.28 | 135.28 | 133.93 | 134.00 | 134.00 | 12 |
May 20, 2024 | 135.51 | 135.81 | 135.11 | 135.25 | 135.25 | 222 |
May 17, 2024 | 136.60 | 137.12 | 134.98 | 135.15 | 135.15 | 419 |
May 16, 2024 | 138.91 | 139.15 | 137.65 | 138.14 | 138.14 | 24 |
May 15, 2024 | 138.80 | 139.15 | 138.08 | 138.76 | 138.76 | 202 |
May 14, 2024 | 140.75 | 142.05 | 137.95 | 138.30 | 138.30 | 429 |
May 13, 2024 | 143.50 | 144.01 | 141.80 | 141.82 | 141.82 | 2,325 |
May 10, 2024 | 141.38 | 143.36 | 141.38 | 143.36 | 143.36 | 120 |
May 09, 2024 | 140.99 | 141.89 | 140.32 | 141.88 | 141.88 | 1,002 |
May 08, 2024 | 141.90 | 142.31 | 140.53 | 140.53 | 140.53 | 722 |
May 07, 2024 | 139.41 | 141.38 | 139.41 | 140.94 | 140.94 | 943 |
May 03, 2024 | 139.19 | 142.65 | 138.51 | 139.48 | 139.48 | 314 |
May 02, 2024 | 139.77 | 141.10 | 138.53 | 139.98 | 139.98 | 740 |
May 01, 2024 | 140.18 | 141.53 | 137.00 | 141.53 | 141.53 | 1,348 |
Apr 30, 2024 | 148.33 | 148.35 | 147.39 | 147.39 | 147.39 | 94 |
Apr 29, 2024 | 146.94 | 148.58 | 146.48 | 148.41 | 148.41 | 28,983 |
Apr 26, 2024 | 147.51 | 148.34 | 147.46 | 147.46 | 147.46 | 200 |
Apr 25, 2024 | 147.80 | 148.26 | 147.70 | 148.18 | 148.18 | 11,584 |
Apr 24, 2024 | 144.73 | 147.89 | 144.73 | 147.89 | 147.89 | 184 |
Apr 23, 2024 | 144.96 | 146.19 | 144.26 | 145.75 | 145.75 | 3,171 |
Apr 23, 2024 | 1.2 Dividend | |||||
Apr 22, 2024 | 144.50 | 145.86 | 143.18 | 145.86 | 144.66 | 704 |
Apr 19, 2024 | 143.19 | 143.19 | 141.99 | 142.78 | 141.61 | 181 |
Apr 18, 2024 | 142.29 | 143.07 | 142.29 | 142.50 | 141.33 | 1,449 |
Apr 17, 2024 | 142.49 | 143.02 | 141.09 | 142.37 | 141.20 | 498 |
Apr 16, 2024 | 140.80 | 142.43 | 140.78 | 142.23 | 141.06 | 1,291 |
Apr 15, 2024 | 143.24 | 143.29 | 140.44 | 140.70 | 139.54 | 3,743 |
Apr 12, 2024 | 144.43 | 144.49 | 142.23 | 142.26 | 141.09 | 944 |
Apr 11, 2024 | 145.41 | 145.52 | 144.46 | 145.46 | 144.26 | 106 |
Apr 10, 2024 | 143.76 | 144.69 | 142.82 | 143.56 | 142.38 | 890 |
Apr 09, 2024 | 143.95 | 145.20 | 143.42 | 143.66 | 142.48 | 502 |
Apr 08, 2024 | 146.32 | 146.32 | 144.89 | 144.98 | 143.79 | 187 |
Apr 05, 2024 | 145.91 | 146.59 | 144.48 | 145.84 | 144.64 | 914 |
Apr 04, 2024 | 147.50 | 147.88 | 147.12 | 147.62 | 146.41 | 226 |
Apr 03, 2024 | 147.76 | 148.22 | 146.20 | 146.86 | 145.65 | 231 |
Apr 02, 2024 | 150.59 | 151.07 | 148.95 | 149.43 | 148.20 | 756 |
Mar 28, 2024 | 153.71 | 153.80 | 152.27 | 153.03 | 151.77 | 1,671 |
Mar 27, 2024 | 149.93 | 152.65 | 149.93 | 152.07 | 150.82 | 550 |
Mar 26, 2024 | 151.60 | 151.98 | 150.45 | 150.73 | 149.49 | 1,109 |
Mar 25, 2024 | 151.03 | 152.44 | 149.85 | 150.05 | 148.82 | 1,989 |
Mar 22, 2024 | 146.74 | 150.67 | 145.75 | 150.64 | 149.40 | 5,442 |
Mar 21, 2024 | 149.50 | 150.15 | 146.55 | 148.26 | 147.04 | 520 |
Mar 20, 2024 | 153.37 | 154.16 | 150.68 | 150.84 | 149.60 | 786 |
Mar 19, 2024 | 149.08 | 153.19 | 149.08 | 152.86 | 151.60 | 567 |
Mar 18, 2024 | 149.84 | 150.52 | 148.70 | 149.23 | 148.00 | 1,179 |
Mar 15, 2024 | 150.00 | 151.33 | 150.00 | 150.41 | 149.17 | 546 |
Mar 14, 2024 | 155.55 | 155.75 | 151.51 | 151.51 | 150.27 | 735 |
Mar 13, 2024 | 157.59 | 157.80 | 156.67 | 157.14 | 155.85 | 128 |
Mar 12, 2024 | 155.22 | 156.21 | 155.01 | 155.52 | 154.24 | 19 |
Mar 11, 2024 | 156.88 | 157.12 | 155.15 | 155.49 | 154.21 | 1,709 |
Mar 08, 2024 | 153.99 | 155.75 | 153.11 | 155.52 | 154.24 | 263 |
Mar 07, 2024 | 151.52 | 153.23 | 151.28 | 153.23 | 151.97 | 487 |
Mar 06, 2024 | 149.90 | 151.36 | 149.30 | 151.08 | 149.84 | 312 |
Mar 05, 2024 | 150.83 | 151.43 | 149.71 | 150.49 | 149.25 | 8,355 |
Mar 04, 2024 | 151.38 | 151.91 | 151.26 | 151.26 | 150.01 | 275 |
Mar 01, 2024 | 151.67 | 152.51 | 150.99 | 152.08 | 150.83 | 1,462 |
Feb 29, 2024 | 153.67 | 153.69 | 152.81 | 152.99 | 151.73 | 1,517 |
Feb 28, 2024 | 151.46 | 153.63 | 151.15 | 153.46 | 152.20 | 1,870 |
Feb 27, 2024 | 150.58 | 151.53 | 149.86 | 151.52 | 150.27 | 6,483 |
Feb 26, 2024 | 153.28 | 153.28 | 151.38 | 151.38 | 150.13 | 324 |
Feb 23, 2024 | 152.80 | 152.93 | 152.40 | 152.93 | 151.68 | 62 |
Feb 22, 2024 | 152.60 | 152.60 | 150.63 | 151.87 | 150.62 | 909 |
Feb 21, 2024 | 152.75 | 153.47 | 151.72 | 151.87 | 150.62 | 262 |
Feb 20, 2024 | 153.61 | 153.89 | 151.83 | 152.73 | 151.47 | 991 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 152.81 | 153.16 | 151.57 | 152.06 | 150.81 | 136 |
Feb 15, 2024 | 152.71 | 153.67 | 151.93 | 152.44 | 151.19 | 67 |
Feb 14, 2024 | 153.10 | 153.10 | 151.10 | 151.10 | 149.86 | 202 |
Feb 13, 2024 | 153.48 | 154.57 | 151.77 | 151.77 | 150.52 | 253 |
Feb 12, 2024 | 153.00 | 153.47 | 151.55 | 153.32 | 152.06 | 60 |
Feb 09, 2024 | 153.99 | 155.33 | 149.45 | 152.62 | 151.36 | 564 |
Feb 08, 2024 | 155.54 | 155.83 | 153.09 | 153.61 | 152.35 | 922 |
Feb 07, 2024 | 155.12 | 156.59 | 155.12 | 156.59 | 155.30 | 664 |
Feb 06, 2024 | 154.51 | 155.14 | 153.74 | 154.47 | 153.20 | 196 |
Feb 05, 2024 | 155.03 | 156.92 | 154.30 | 155.10 | 153.82 | 1,440 |
Feb 02, 2024 | 156.89 | 158.40 | 153.08 | 155.93 | 154.65 | 26,329 |
Feb 01, 2024 | 144.43 | 147.32 | 144.28 | 147.32 | 146.11 | 272 |
Jan 31, 2024 | 146.31 | 146.95 | 145.83 | 145.83 | 144.63 | 211 |
Jan 30, 2024 | 144.07 | 145.80 | 143.51 | 145.73 | 144.53 | 565 |
Jan 29, 2024 | 144.61 | 144.69 | 143.79 | 143.98 | 142.80 | 213 |
Jan 26, 2024 | 144.00 | 145.15 | 143.28 | 144.74 | 143.55 | 1,045 |
Jan 25, 2024 | 139.90 | 142.84 | 139.82 | 142.84 | 141.66 | 574 |
Jan 24, 2024 | 141.68 | 142.03 | 139.23 | 140.05 | 138.89 | 216 |
Jan 23, 2024 | 142.96 | 144.95 | 142.30 | 143.03 | 141.85 | 759 |
Jan 23, 2024 | 1.2 Dividend | |||||
Jan 22, 2024 | 141.51 | 142.84 | 141.45 | 142.42 | 140.06 | 143 |
Jan 19, 2024 | 142.26 | 143.95 | 141.28 | 142.33 | 139.97 | 764 |
Jan 18, 2024 | 143.90 | 143.90 | 142.33 | 142.64 | 140.27 | 999 |
Jan 17, 2024 | 144.46 | 145.27 | 142.86 | 144.22 | 141.83 | 569 |
Jan 16, 2024 | 142.95 | 143.36 | 142.36 | 142.55 | 140.19 | 342 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 143.37 | 143.42 | 142.61 | 142.68 | 140.31 | 493 |
Jan 11, 2024 | 141.85 | 142.38 | 140.41 | 142.38 | 140.02 | 251 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |