Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 0.00 | 0.00 | 0.00 | 138.17 | 138.17 | - |
Jun 27, 2024 | 136.84 | 139.13 | 136.84 | 137.64 | 137.64 | 414 |
Jun 26, 2024 | 138.53 | 138.53 | 137.37 | 137.37 | 137.37 | 4 |
Jun 25, 2024 | 141.27 | 141.87 | 139.45 | 139.45 | 139.45 | 306 |
Jun 24, 2024 | 141.95 | 142.90 | 141.62 | 142.04 | 142.04 | 45 |
Jun 21, 2024 | 140.85 | 141.99 | 140.69 | 141.10 | 141.10 | 209 |
Jun 20, 2024 | 139.88 | 141.73 | 138.50 | 141.73 | 141.73 | 189 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 140.39 | 140.99 | 140.31 | 140.31 | 140.31 | 666 |
Jun 17, 2024 | 136.70 | 138.94 | 136.70 | 138.94 | 138.94 | 9 |
Jun 14, 2024 | 139.00 | 139.00 | 135.74 | 136.15 | 136.15 | 788 |
Jun 13, 2024 | 142.00 | 142.28 | 139.68 | 141.02 | 141.02 | 784 |
Jun 12, 2024 | 141.73 | 144.05 | 141.73 | 143.03 | 143.03 | 156 |
Jun 11, 2024 | 142.80 | 142.80 | 140.95 | 141.51 | 141.51 | 298 |
Jun 10, 2024 | 145.46 | 145.46 | 141.45 | 142.57 | 142.57 | 399 |
Jun 07, 2024 | 143.48 | 145.53 | 143.09 | 145.46 | 145.46 | 457 |
Jun 07, 2024 | 1 Dividend | |||||
Jun 06, 2024 | 143.24 | 144.83 | 142.93 | 143.28 | 142.28 | 18 |
Jun 05, 2024 | 145.05 | 145.13 | 142.77 | 143.53 | 142.53 | 37 |
Jun 04, 2024 | 143.88 | 144.23 | 143.85 | 143.86 | 142.86 | 16 |
Jun 03, 2024 | 144.64 | 145.08 | 142.97 | 143.51 | 142.51 | 88 |
May 31, 2024 | 141.00 | 143.08 | 139.53 | 143.08 | 142.08 | 79 |
May 30, 2024 | 139.99 | 140.95 | 139.39 | 140.47 | 139.49 | 95 |
May 29, 2024 | 141.10 | 141.77 | 139.30 | 139.30 | 138.33 | 317 |
May 28, 2024 | 145.01 | 145.22 | 143.52 | 143.52 | 142.52 | 61 |
May 24, 2024 | 146.60 | 146.60 | 144.94 | 145.52 | 144.50 | 12 |
May 23, 2024 | 148.83 | 149.07 | 146.07 | 146.45 | 145.43 | 147 |
May 22, 2024 | 150.76 | 151.95 | 149.70 | 149.70 | 148.66 | 120 |
May 21, 2024 | 150.77 | 151.95 | 150.15 | 150.75 | 149.70 | 197 |
May 20, 2024 | 152.24 | 153.39 | 151.87 | 152.54 | 151.47 | 46 |
May 17, 2024 | 154.25 | 155.05 | 152.53 | 152.63 | 151.56 | 244 |
May 16, 2024 | 155.44 | 155.44 | 153.49 | 154.71 | 153.63 | 42 |
May 15, 2024 | 156.05 | 156.84 | 155.01 | 155.08 | 154.00 | 6 |
May 14, 2024 | 157.75 | 158.65 | 155.26 | 155.63 | 154.54 | 200 |
May 13, 2024 | 156.09 | 157.24 | 155.81 | 157.19 | 156.09 | 951 |
May 10, 2024 | 156.05 | 156.05 | 154.18 | 155.23 | 154.15 | 121 |
May 09, 2024 | 155.98 | 155.98 | 154.45 | 155.11 | 154.03 | 113 |
May 08, 2024 | 154.91 | 154.91 | 153.80 | 154.06 | 152.98 | 731 |
May 07, 2024 | 157.46 | 157.67 | 155.51 | 155.51 | 154.42 | 13 |
May 03, 2024 | 157.76 | 158.24 | 157.04 | 157.73 | 156.63 | 156 |
May 02, 2024 | 158.41 | 158.41 | 156.57 | 156.57 | 155.48 | 590 |
May 01, 2024 | 158.26 | 159.23 | 156.35 | 157.54 | 156.44 | 383 |
Apr 30, 2024 | 159.37 | 160.96 | 157.71 | 157.71 | 156.61 | 77 |
Apr 29, 2024 | 161.19 | 161.98 | 160.91 | 161.90 | 160.77 | 185 |
Apr 26, 2024 | 160.36 | 161.91 | 160.36 | 160.43 | 159.31 | 11 |
Apr 25, 2024 | 159.79 | 160.84 | 159.16 | 160.75 | 159.63 | 11 |
Apr 24, 2024 | 163.01 | 163.86 | 161.45 | 161.76 | 160.63 | 1,342 |
Apr 23, 2024 | 162.07 | 163.75 | 160.89 | 163.74 | 162.60 | 24 |
Apr 22, 2024 | 162.39 | 163.56 | 160.96 | 163.34 | 162.20 | 109,137 |
Apr 19, 2024 | 161.34 | 162.24 | 158.26 | 162.24 | 161.11 | 224 |
Apr 18, 2024 | 159.77 | 164.45 | 155.05 | 161.31 | 160.19 | 582 |
Apr 17, 2024 | 144.99 | 145.05 | 144.12 | 144.88 | 143.87 | 224 |
Apr 16, 2024 | 144.64 | 145.74 | 144.45 | 145.05 | 144.04 | 273 |
Apr 15, 2024 | 147.42 | 147.81 | 145.26 | 146.10 | 145.08 | 350 |
Apr 12, 2024 | 143.91 | 145.69 | 143.91 | 145.44 | 144.42 | 444 |
Apr 11, 2024 | 148.39 | 149.23 | 145.80 | 146.10 | 145.08 | 151 |
Apr 10, 2024 | 148.58 | 149.33 | 148.00 | 148.18 | 147.15 | 201 |
Apr 09, 2024 | 151.23 | 151.23 | 149.57 | 150.24 | 149.19 | 282 |
Apr 08, 2024 | 151.21 | 151.34 | 150.32 | 151.13 | 150.08 | 109,114 |
Apr 05, 2024 | 149.92 | 150.32 | 149.13 | 149.55 | 148.51 | 158 |
Apr 04, 2024 | 152.82 | 154.20 | 150.72 | 150.72 | 149.67 | 391 |
Apr 03, 2024 | 153.27 | 154.14 | 153.27 | 154.14 | 153.06 | 136 |
Apr 02, 2024 | 154.52 | 155.01 | 153.60 | 153.60 | 152.53 | 180 |
Mar 28, 2024 | 155.21 | 157.80 | 154.79 | 154.79 | 153.71 | 299 |
Mar 27, 2024 | 152.64 | 154.88 | 152.64 | 154.33 | 153.25 | 109 |
Mar 26, 2024 | 153.77 | 153.77 | 152.85 | 152.96 | 151.89 | 99 |
Mar 25, 2024 | 155.62 | 156.14 | 154.05 | 154.05 | 152.97 | 41 |
Mar 22, 2024 | 157.12 | 157.78 | 155.78 | 155.83 | 154.74 | 242 |
Mar 21, 2024 | 155.65 | 157.58 | 155.65 | 157.58 | 156.48 | 2,164 |
Mar 20, 2024 | 155.31 | 155.77 | 154.54 | 155.43 | 154.35 | 67 |
Mar 19, 2024 | 153.96 | 155.16 | 153.09 | 154.84 | 153.76 | 159 |
Mar 18, 2024 | 154.13 | 154.73 | 153.34 | 154.20 | 153.12 | 215 |
Mar 15, 2024 | 152.69 | 154.57 | 151.07 | 154.04 | 152.96 | 167 |
Mar 14, 2024 | 154.16 | 154.16 | 151.52 | 151.77 | 150.71 | 374 |
Mar 13, 2024 | 152.59 | 154.85 | 152.59 | 154.85 | 153.76 | 31 |
Mar 12, 2024 | 152.95 | 154.17 | 152.31 | 153.55 | 152.48 | 109 |
Mar 11, 2024 | 151.41 | 152.26 | 150.81 | 152.26 | 151.20 | 10 |
Mar 08, 2024 | 151.64 | 151.64 | 150.08 | 150.20 | 149.15 | 178 |
Mar 07, 2024 | 151.10 | 152.31 | 150.45 | 151.27 | 150.21 | 240 |
Mar 06, 2024 | 150.57 | 151.01 | 149.86 | 149.94 | 148.89 | 396 |
Mar 05, 2024 | 150.51 | 150.92 | 149.45 | 150.29 | 149.25 | 52 |
Mar 04, 2024 | 150.00 | 150.52 | 149.23 | 149.98 | 148.93 | 155 |
Mar 01, 2024 | 148.29 | 149.41 | 147.75 | 148.77 | 147.73 | 154 |
Feb 29, 2024 | 151.25 | 151.69 | 149.30 | 149.30 | 148.26 | 324 |
Feb 29, 2024 | 1 Dividend | |||||
Feb 28, 2024 | 150.76 | 152.50 | 150.49 | 152.50 | 150.44 | 55 |
Feb 27, 2024 | 149.55 | 150.55 | 148.82 | 150.21 | 148.18 | 260 |
Feb 26, 2024 | 148.83 | 149.43 | 148.33 | 148.57 | 146.57 | 152 |
Feb 23, 2024 | 147.27 | 147.73 | 146.70 | 147.46 | 145.47 | 278 |
Feb 22, 2024 | 145.14 | 146.47 | 144.91 | 146.47 | 144.49 | 196 |
Feb 21, 2024 | 144.51 | 145.69 | 144.25 | 145.35 | 143.39 | 215 |
Feb 20, 2024 | 142.11 | 143.81 | 141.19 | 143.81 | 141.87 | 608 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 143.71 | 144.48 | 142.71 | 144.48 | 142.53 | 56 |
Feb 15, 2024 | 135.18 | 143.00 | 134.77 | 141.39 | 139.48 | 497 |
Feb 14, 2024 | 143.69 | 143.92 | 142.51 | 143.58 | 141.64 | 108 |
Feb 13, 2024 | 143.31 | 143.48 | 141.79 | 142.84 | 140.91 | 168 |
Feb 12, 2024 | 143.21 | 145.69 | 143.21 | 145.53 | 143.57 | 74 |
Feb 09, 2024 | 142.00 | 142.82 | 141.48 | 142.61 | 140.69 | 13 |
Feb 08, 2024 | 141.59 | 142.16 | 141.03 | 142.12 | 140.20 | 294 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |