Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 141.16 | 141.33 | 139.64 | 140.60 | 140.60 | 2,454 |
Jul 04, 2024 | - | - | - | - | - | - |
Jul 03, 2024 | 140.99 | 141.55 | 140.44 | 141.36 | 141.36 | 1,722 |
Jul 02, 2024 | 137.43 | 140.37 | 136.97 | 140.07 | 140.07 | 3,047 |
Jul 01, 2024 | 138.79 | 138.79 | 136.48 | 137.21 | 137.21 | 627 |
Jun 28, 2024 | 138.10 | 138.10 | 136.88 | 136.98 | 136.98 | 1,509 |
Jun 27, 2024 | 137.58 | 137.58 | 136.96 | 137.58 | 137.58 | 1,597 |
Jun 26, 2024 | 137.33 | 137.53 | 136.48 | 136.99 | 136.99 | 171,795 |
Jun 25, 2024 | 139.02 | 139.02 | 136.68 | 137.25 | 137.25 | 1,783 |
Jun 24, 2024 | 137.84 | 139.44 | 137.56 | 139.41 | 139.41 | 71,669 |
Jun 21, 2024 | 137.11 | 137.11 | 136.08 | 136.81 | 136.81 | 286 |
Jun 20, 2024 | 135.63 | 137.12 | 135.01 | 137.12 | 137.12 | 4,971 |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 136.68 | 136.68 | 135.54 | 136.50 | 136.50 | 3,387 |
Jun 17, 2024 | 134.98 | 135.84 | 134.00 | 135.84 | 135.84 | 906 |
Jun 14, 2024 | 134.82 | 135.47 | 134.19 | 135.47 | 135.47 | 1,124 |
Jun 13, 2024 | 135.62 | 135.62 | 134.71 | 134.71 | 134.71 | 1,416 |
Jun 13, 2024 | 0.45 Dividend | |||||
Jun 12, 2024 | 136.38 | 136.96 | 136.13 | 136.72 | 136.27 | 11,702 |
Jun 11, 2024 | 133.58 | 134.51 | 133.12 | 134.51 | 134.07 | 448 |
Jun 10, 2024 | 132.96 | 134.07 | 132.96 | 133.98 | 133.53 | 2,569 |
Jun 07, 2024 | 134.46 | 134.70 | 133.86 | 134.32 | 133.88 | 432 |
Jun 06, 2024 | 135.70 | 135.70 | 134.34 | 134.34 | 133.89 | 973 |
Jun 05, 2024 | 134.47 | 135.59 | 133.57 | 135.46 | 135.01 | 775 |
Jun 04, 2024 | 133.16 | 134.67 | 133.16 | 134.60 | 134.16 | 473 |
Jun 03, 2024 | 134.00 | 134.84 | 132.75 | 133.38 | 132.94 | 580 |
May 31, 2024 | 133.33 | 134.19 | 133.19 | 133.48 | 133.04 | 557 |
May 30, 2024 | 132.33 | 132.94 | 132.00 | 132.94 | 132.50 | 553 |
May 29, 2024 | 132.71 | 132.79 | 132.08 | 132.38 | 131.94 | 1,216 |
May 28, 2024 | 136.62 | 136.62 | 134.57 | 134.57 | 134.12 | 495 |
May 24, 2024 | 135.81 | 136.38 | 135.60 | 136.12 | 135.67 | 130 |
May 23, 2024 | 137.65 | 137.65 | 134.98 | 135.03 | 134.59 | 4,267 |
May 22, 2024 | 136.96 | 137.46 | 136.15 | 136.92 | 136.47 | 524 |
May 21, 2024 | 137.26 | 137.31 | 136.62 | 136.89 | 136.44 | 654 |
May 20, 2024 | 138.00 | 138.04 | 137.34 | 137.34 | 136.89 | 726 |
May 17, 2024 | 137.90 | 137.90 | 136.72 | 137.41 | 136.96 | 166 |
May 16, 2024 | 137.50 | 138.37 | 137.09 | 137.98 | 137.52 | 416 |
May 15, 2024 | 135.00 | 137.27 | 134.89 | 137.13 | 136.68 | 1,520 |
May 14, 2024 | 134.25 | 134.53 | 133.48 | 133.86 | 133.42 | 1,173 |
May 13, 2024 | 134.65 | 134.73 | 133.90 | 133.96 | 133.52 | 617 |
May 10, 2024 | 135.61 | 135.79 | 133.62 | 133.62 | 133.18 | 771 |
May 09, 2024 | 134.00 | 134.27 | 133.10 | 134.14 | 133.70 | 251 |
May 08, 2024 | 133.77 | 133.77 | 132.53 | 133.50 | 133.06 | 635 |
May 07, 2024 | 132.34 | 133.38 | 131.49 | 133.38 | 132.94 | 610 |
May 03, 2024 | 128.00 | 131.10 | 128.00 | 130.86 | 130.43 | 1,924 |
May 02, 2024 | 128.53 | 129.09 | 124.50 | 125.86 | 125.44 | 3,179 |
May 01, 2024 | 128.83 | 129.99 | 128.83 | 129.89 | 129.46 | 307 |
Apr 30, 2024 | 130.05 | 130.29 | 129.28 | 129.89 | 129.46 | 2,908 |
Apr 29, 2024 | 131.75 | 132.82 | 131.75 | 132.27 | 131.84 | 644 |
Apr 26, 2024 | 131.25 | 131.97 | 131.25 | 131.84 | 131.41 | 229 |
Apr 25, 2024 | 131.25 | 131.54 | 130.55 | 131.53 | 131.09 | 701 |
Apr 24, 2024 | 132.00 | 132.34 | 131.33 | 132.16 | 131.73 | 7,279 |
Apr 23, 2024 | 132.00 | 132.24 | 131.54 | 131.98 | 131.55 | 788 |
Apr 22, 2024 | 132.10 | 132.10 | 131.26 | 131.49 | 131.06 | 35 |
Apr 19, 2024 | 131.64 | 131.64 | 130.39 | 130.39 | 129.96 | 815 |
Apr 18, 2024 | 130.74 | 131.55 | 130.29 | 131.29 | 130.86 | 4,648 |
Apr 17, 2024 | 132.00 | 132.00 | 130.01 | 130.71 | 130.28 | 1,495 |
Apr 16, 2024 | 130.60 | 130.88 | 129.68 | 130.71 | 130.28 | 837 |
Apr 15, 2024 | 134.81 | 134.81 | 130.54 | 130.54 | 130.11 | 3,129 |
Apr 12, 2024 | 132.80 | 134.15 | 132.09 | 132.88 | 132.44 | 3,662 |
Apr 11, 2024 | 132.98 | 133.37 | 132.41 | 132.41 | 131.97 | 492 |
Apr 10, 2024 | 133.24 | 134.77 | 132.99 | 133.48 | 133.04 | 896 |
Apr 09, 2024 | 137.43 | 137.49 | 134.98 | 135.59 | 135.14 | 835 |
Apr 08, 2024 | 138.32 | 138.32 | 137.04 | 137.66 | 137.21 | 644 |
Apr 05, 2024 | 136.74 | 137.60 | 136.16 | 137.45 | 137.00 | 1,771 |
Apr 04, 2024 | 138.25 | 138.85 | 137.54 | 138.07 | 137.62 | 1,501 |
Apr 03, 2024 | 137.33 | 137.96 | 137.09 | 137.28 | 136.83 | 1,214 |
Apr 02, 2024 | 136.87 | 137.15 | 136.25 | 137.14 | 136.69 | 1,185 |
Mar 28, 2024 | 137.36 | 137.79 | 136.46 | 137.51 | 137.06 | 2,309 |
Mar 27, 2024 | 138.16 | 138.34 | 136.18 | 136.55 | 136.10 | 1,452 |
Mar 26, 2024 | 136.08 | 137.87 | 136.08 | 137.43 | 136.98 | 1,735 |
Mar 25, 2024 | 136.08 | 136.27 | 135.49 | 136.06 | 135.61 | 651 |
Mar 22, 2024 | 138.25 | 138.83 | 136.24 | 136.41 | 135.96 | 1,600 |
Mar 21, 2024 | 135.86 | 138.47 | 135.86 | 138.25 | 137.79 | 3,234 |
Mar 20, 2024 | 135.27 | 136.29 | 134.29 | 136.29 | 135.85 | 483 |
Mar 19, 2024 | 134.75 | 136.51 | 134.53 | 136.51 | 136.06 | 479 |
Mar 18, 2024 | 135.12 | 135.67 | 134.29 | 134.45 | 134.01 | 3,252 |
Mar 15, 2024 | 134.21 | 135.79 | 134.21 | 135.33 | 134.89 | 1,233 |
Mar 14, 2024 | 136.88 | 136.96 | 135.25 | 135.25 | 134.80 | 1,210 |
Mar 14, 2024 | 0.45 Dividend | |||||
Mar 13, 2024 | 136.97 | 137.55 | 136.83 | 137.55 | 136.65 | 1,097 |
Mar 12, 2024 | 137.05 | 138.15 | 136.70 | 136.70 | 135.80 | 232 |
Mar 11, 2024 | 136.90 | 137.41 | 135.09 | 137.41 | 136.51 | 6,233 |
Mar 08, 2024 | 138.90 | 139.73 | 138.50 | 139.31 | 138.40 | 321 |
Mar 07, 2024 | 139.43 | 140.43 | 138.84 | 139.14 | 138.23 | 32,730 |
Mar 06, 2024 | 138.66 | 139.70 | 137.71 | 139.21 | 138.30 | 991 |
Mar 05, 2024 | 137.88 | 139.82 | 137.88 | 139.57 | 138.66 | 2,569 |
Mar 04, 2024 | 138.05 | 138.72 | 138.04 | 138.38 | 137.47 | 601 |
Mar 01, 2024 | 138.13 | 138.61 | 137.29 | 138.48 | 137.57 | 1,275 |
Feb 29, 2024 | 139.00 | 139.77 | 138.76 | 138.76 | 137.85 | 1,074 |
Feb 28, 2024 | 138.62 | 139.65 | 138.56 | 139.38 | 138.46 | 725 |
Feb 27, 2024 | 137.76 | 138.55 | 137.58 | 138.41 | 137.50 | 1,434 |
Feb 26, 2024 | 138.39 | 138.70 | 137.91 | 138.42 | 137.51 | 1,245 |
Feb 23, 2024 | 139.43 | 139.75 | 138.40 | 138.42 | 137.52 | 445 |
Feb 22, 2024 | 138.29 | 139.79 | 138.29 | 139.79 | 138.87 | 2,572 |
Feb 21, 2024 | 136.00 | 136.78 | 135.68 | 136.08 | 135.19 | 1,064 |
Feb 20, 2024 | 136.36 | 136.93 | 135.17 | 136.28 | 135.39 | 13,974 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 136.89 | 138.23 | 136.89 | 138.14 | 137.23 | 1,187 |
Feb 15, 2024 | 137.00 | 137.72 | 136.90 | 137.51 | 136.61 | 702 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |