Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 160.97 | 160.97 | 159.48 | 160.50 | 160.50 | 669 |
May 31, 2024 | 157.47 | 158.92 | 157.08 | 157.72 | 157.72 | 300 |
May 30, 2024 | 155.14 | 156.62 | 153.80 | 156.46 | 156.46 | 625 |
May 29, 2024 | 152.56 | 153.50 | 152.10 | 152.88 | 152.88 | 736 |
May 28, 2024 | 157.09 | 157.60 | 155.94 | 155.94 | 155.94 | 465 |
May 24, 2024 | 155.67 | 156.65 | 155.21 | 155.96 | 155.96 | 60 |
May 23, 2024 | 157.03 | 157.16 | 153.67 | 153.67 | 153.67 | 387 |
May 22, 2024 | 160.39 | 160.93 | 156.04 | 156.90 | 156.90 | 789 |
May 21, 2024 | 162.76 | 163.72 | 162.09 | 162.35 | 162.35 | 375 |
May 20, 2024 | 165.46 | 166.38 | 164.97 | 164.97 | 164.97 | 208 |
May 17, 2024 | 165.93 | 165.93 | 164.66 | 165.39 | 165.39 | 327 |
May 16, 2024 | 169.62 | 169.99 | 166.68 | 167.09 | 167.09 | 790 |
May 15, 2024 | 165.91 | 168.63 | 165.82 | 168.60 | 168.60 | 228 |
May 14, 2024 | 163.90 | 163.90 | 161.12 | 161.24 | 161.24 | 2,915 |
May 13, 2024 | 163.89 | 163.89 | 162.06 | 162.55 | 162.55 | 397 |
May 10, 2024 | 160.42 | 163.00 | 160.42 | 163.00 | 163.00 | 274 |
May 09, 2024 | 158.45 | 160.59 | 158.45 | 160.49 | 160.49 | 118 |
May 08, 2024 | 159.35 | 160.52 | 158.31 | 159.12 | 159.12 | 152 |
May 07, 2024 | 161.64 | 162.45 | 161.17 | 161.23 | 161.23 | 929 |
May 03, 2024 | 160.60 | 162.57 | 159.51 | 159.51 | 159.51 | 65 |
May 02, 2024 | 153.25 | 154.59 | 151.87 | 151.98 | 151.98 | 15 |
May 01, 2024 | 151.30 | 151.94 | 150.95 | 151.72 | 151.72 | 39 |
Apr 30, 2024 | 153.32 | 154.65 | 153.01 | 154.20 | 154.20 | 612 |
Apr 29, 2024 | 155.19 | 155.40 | 153.99 | 154.99 | 154.99 | 87 |
Apr 26, 2024 | 154.01 | 156.32 | 153.36 | 154.94 | 154.94 | 249 |
Apr 25, 2024 | 150.20 | 152.94 | 149.17 | 152.94 | 152.94 | 254 |
Apr 24, 2024 | 158.00 | 158.11 | 152.89 | 153.49 | 153.49 | 2,834 |
Apr 23, 2024 | 152.05 | 156.49 | 151.23 | 155.48 | 155.48 | 349 |
Apr 23, 2024 | 0.5 Dividend | |||||
Apr 22, 2024 | 151.25 | 152.37 | 149.44 | 152.32 | 151.82 | 104 |
Apr 19, 2024 | 152.85 | 153.55 | 150.54 | 150.87 | 150.37 | 278 |
Apr 18, 2024 | 156.90 | 156.90 | 152.75 | 152.99 | 152.49 | 397 |
Apr 17, 2024 | 154.22 | 154.22 | 151.56 | 152.56 | 152.06 | 544 |
Apr 16, 2024 | 153.72 | 153.89 | 150.55 | 153.00 | 152.50 | 31,703 |
Apr 15, 2024 | 159.69 | 160.21 | 157.05 | 157.77 | 157.26 | 743 |
Apr 12, 2024 | 158.04 | 159.86 | 157.35 | 159.66 | 159.14 | 426 |
Apr 11, 2024 | 157.46 | 160.54 | 156.96 | 160.54 | 160.01 | 971 |
Apr 10, 2024 | 158.83 | 160.88 | 157.38 | 157.97 | 157.45 | 529 |
Apr 09, 2024 | 166.16 | 167.26 | 163.37 | 165.08 | 164.54 | 8,058 |
Apr 08, 2024 | 166.30 | 166.60 | 164.22 | 166.09 | 165.54 | 39,557 |
Apr 05, 2024 | 164.49 | 166.05 | 163.47 | 165.57 | 165.03 | 918 |
Apr 04, 2024 | 168.99 | 168.99 | 166.73 | 167.18 | 166.64 | 954 |
Apr 03, 2024 | 162.06 | 165.00 | 162.06 | 165.00 | 164.46 | 49 |
Apr 02, 2024 | 162.07 | 162.84 | 160.75 | 161.60 | 161.07 | 639 |
Mar 28, 2024 | 169.12 | 172.51 | 168.67 | 171.99 | 171.43 | 962 |
Mar 27, 2024 | 167.00 | 167.92 | 166.44 | 167.30 | 166.75 | 546 |
Mar 26, 2024 | 166.79 | 168.05 | 166.12 | 167.01 | 166.46 | 1,029 |
Mar 25, 2024 | 166.99 | 167.34 | 165.81 | 166.33 | 165.78 | 1,141 |
Mar 22, 2024 | 165.55 | 166.89 | 164.96 | 166.70 | 166.15 | 1,154 |
Mar 21, 2024 | 166.56 | 167.00 | 165.20 | 166.23 | 165.68 | 742 |
Mar 20, 2024 | 158.85 | 163.54 | 158.80 | 163.54 | 163.00 | 577 |
Mar 19, 2024 | 156.50 | 159.62 | 155.86 | 159.04 | 158.52 | 632 |
Mar 18, 2024 | 156.90 | 157.66 | 154.99 | 157.10 | 156.58 | 1,772 |
Mar 15, 2024 | 151.90 | 158.05 | 151.90 | 157.32 | 156.80 | 1,158 |
Mar 14, 2024 | 159.51 | 164.09 | 153.98 | 153.98 | 153.47 | 6,062 |
Mar 13, 2024 | 163.12 | 167.36 | 163.12 | 166.09 | 165.54 | 2,492 |
Mar 12, 2024 | 163.68 | 166.09 | 162.62 | 164.60 | 164.06 | 215 |
Mar 11, 2024 | 163.29 | 164.20 | 161.90 | 163.79 | 163.25 | 690 |
Mar 08, 2024 | 165.09 | 166.14 | 163.53 | 163.53 | 162.99 | 1,041 |
Mar 07, 2024 | 162.49 | 165.48 | 162.44 | 165.48 | 164.94 | 1,195 |
Mar 06, 2024 | 160.69 | 161.20 | 158.96 | 160.17 | 159.64 | 804 |
Mar 05, 2024 | 160.03 | 162.31 | 159.98 | 160.70 | 160.17 | 1,096 |
Mar 04, 2024 | 162.59 | 163.64 | 161.26 | 161.31 | 160.78 | 1,236 |
Mar 01, 2024 | 158.44 | 160.65 | 156.68 | 160.28 | 159.75 | 2,896 |
Feb 29, 2024 | 154.67 | 158.10 | 154.66 | 157.82 | 157.31 | 11,056 |
Feb 28, 2024 | 154.09 | 155.34 | 153.44 | 154.30 | 153.79 | 55 |
Feb 27, 2024 | 154.58 | 155.40 | 153.66 | 153.78 | 153.28 | 502 |
Feb 26, 2024 | 155.07 | 156.18 | 154.45 | 154.54 | 154.03 | 1,110 |
Feb 23, 2024 | 154.80 | 156.17 | 154.71 | 155.49 | 154.98 | 5,180 |
Feb 22, 2024 | 153.30 | 154.31 | 153.07 | 153.29 | 152.79 | 372 |
Feb 21, 2024 | 153.24 | 154.03 | 151.32 | 151.78 | 151.28 | 214 |
Feb 20, 2024 | 148.88 | 151.95 | 148.88 | 151.41 | 150.92 | 677 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 154.20 | 154.20 | 150.90 | 151.75 | 151.25 | 848 |
Feb 15, 2024 | 155.33 | 155.33 | 153.35 | 154.62 | 154.11 | 372 |
Feb 14, 2024 | 153.38 | 154.34 | 151.51 | 154.34 | 153.83 | 531 |
Feb 13, 2024 | 151.80 | 152.74 | 148.80 | 151.52 | 151.03 | 5,801 |
Feb 12, 2024 | 153.57 | 158.30 | 153.49 | 157.77 | 157.25 | 6,428 |
Feb 09, 2024 | 152.89 | 153.68 | 151.34 | 153.32 | 152.82 | 412 |
Feb 08, 2024 | 153.45 | 153.92 | 151.84 | 152.63 | 152.13 | 1,054 |
Feb 07, 2024 | 152.53 | 153.78 | 151.65 | 152.74 | 152.24 | 786 |
Feb 06, 2024 | 152.50 | 152.76 | 149.84 | 149.95 | 149.46 | 1,003 |
Feb 05, 2024 | 151.96 | 152.79 | 150.39 | 152.34 | 151.84 | 737 |
Feb 02, 2024 | 151.57 | 152.29 | 150.38 | 152.26 | 151.77 | 588 |
Feb 01, 2024 | 151.56 | 152.22 | 149.94 | 151.89 | 151.39 | 488 |
Jan 31, 2024 | 151.65 | 152.66 | 150.31 | 151.27 | 150.77 | 270 |
Jan 30, 2024 | 150.77 | 152.45 | 150.06 | 151.68 | 151.18 | 204 |
Jan 29, 2024 | 148.85 | 149.38 | 147.36 | 149.38 | 148.89 | 275 |
Jan 26, 2024 | 148.77 | 149.98 | 148.06 | 148.09 | 147.60 | 1,143 |
Jan 25, 2024 | 147.07 | 148.19 | 145.88 | 147.80 | 147.31 | 1,963 |
Jan 24, 2024 | 148.78 | 149.03 | 145.44 | 145.47 | 144.99 | 887 |
Jan 23, 2024 | 151.41 | 152.57 | 146.96 | 146.96 | 146.48 | 436 |
Jan 23, 2024 | 0.5 Dividend | |||||
Jan 22, 2024 | 153.27 | 154.66 | 152.62 | 154.66 | 153.66 | 152 |
Jan 19, 2024 | 150.91 | 152.02 | 149.76 | 152.02 | 151.03 | 1,061 |
Jan 18, 2024 | 151.40 | 152.41 | 148.60 | 149.44 | 148.47 | 366 |
Jan 17, 2024 | 149.26 | 150.21 | 148.51 | 149.35 | 148.38 | 176 |
Jan 16, 2024 | 150.84 | 151.65 | 150.13 | 150.22 | 149.24 | 369 |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 155.25 | 155.55 | 151.60 | 152.38 | 151.39 | 329 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |