Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 113.65 | 114.40 | 112.50 | 112.98 | 112.98 | 7,957 |
Jun 27, 2024 | 114.30 | 114.90 | 113.80 | 114.09 | 114.09 | 3,918 |
Jun 26, 2024 | 116.80 | 117.90 | 114.20 | 115.45 | 115.45 | 8,137 |
Jun 25, 2024 | 117.55 | 118.60 | 115.40 | 116.20 | 116.20 | 9,629 |
Jun 24, 2024 | 114.90 | 118.39 | 114.20 | 117.56 | 117.56 | 8,067 |
Jun 21, 2024 | 117.35 | 117.00 | 114.60 | 115.35 | 115.35 | 33,140 |
Jun 20, 2024 | 116.20 | 117.30 | 115.00 | 117.10 | 117.10 | 7,573 |
Jun 19, 2024 | 118.00 | 116.50 | 115.80 | 116.33 | 116.33 | 5,661 |
Jun 18, 2024 | 113.05 | 116.30 | 113.50 | 115.20 | 115.20 | 5,537 |
Jun 17, 2024 | 111.05 | 114.30 | 112.20 | 113.37 | 113.37 | 45,079 |
Jun 14, 2024 | 118.00 | 117.60 | 112.80 | 115.13 | 115.13 | 27,505 |
Jun 13, 2024 | 120.00 | 120.70 | 118.00 | 118.15 | 118.15 | 28,180 |
Jun 12, 2024 | 120.00 | 121.10 | 118.30 | 120.90 | 120.90 | 18,745 |
Jun 11, 2024 | 122.70 | 123.50 | 119.70 | 122.00 | 122.00 | 218,447 |
Jun 10, 2024 | 125.45 | 125.10 | 120.80 | 121.74 | 121.74 | 5,095 |
Jun 10, 2024 | 3.82 Dividend | |||||
Jun 07, 2024 | 132.10 | 132.90 | 131.30 | 131.80 | 127.98 | 1,372 |
Jun 06, 2024 | 133.05 | 132.50 | 130.50 | 131.63 | 127.82 | 2,213 |
Jun 05, 2024 | 130.30 | 131.20 | 128.90 | 130.24 | 126.47 | 1,622 |
Jun 04, 2024 | 132.00 | 131.90 | 127.90 | 130.04 | 126.27 | 4,892 |
Jun 03, 2024 | 130.90 | 132.80 | 130.90 | 132.09 | 128.26 | 2,757 |
May 31, 2024 | 127.05 | 131.10 | 127.80 | 128.60 | 124.87 | 45,784 |
May 30, 2024 | 124.40 | 127.60 | 123.70 | 127.08 | 123.39 | 4,482 |
May 29, 2024 | 125.05 | 125.80 | 123.50 | 124.30 | 120.70 | 3,579 |
May 28, 2024 | 126.90 | 127.70 | 126.00 | 127.30 | 123.61 | 202,819 |
May 24, 2024 | 126.60 | 125.60 | 123.00 | 123.95 | 120.36 | 5,731 |
May 23, 2024 | 127.55 | 127.50 | 126.40 | 127.03 | 123.35 | 64,147 |
May 22, 2024 | 127.35 | 128.30 | 127.10 | 127.47 | 123.77 | 17,584 |
May 21, 2024 | 127.45 | 128.60 | 125.30 | 126.03 | 122.37 | 32,568 |
May 20, 2024 | 126.90 | 128.80 | 126.90 | 128.00 | 124.29 | 3,656 |
May 17, 2024 | 126.50 | 127.50 | 126.50 | 127.08 | 123.39 | 89,147 |
May 16, 2024 | 127.45 | 127.60 | 126.20 | 126.88 | 123.21 | 27,887 |
May 15, 2024 | 127.35 | 128.50 | 126.50 | 128.30 | 124.58 | 58,338 |
May 14, 2024 | 126.20 | 129.00 | 125.80 | 127.46 | 123.76 | 10,431 |
May 13, 2024 | 125.15 | 127.20 | 125.50 | 126.44 | 122.78 | 125,337 |
May 10, 2024 | 126.00 | 127.30 | 125.30 | 126.18 | 122.53 | 3,034 |
May 09, 2024 | 124.80 | 127.20 | 125.50 | 125.84 | 122.19 | 28,350 |
May 08, 2024 | 122.30 | 124.70 | 120.00 | 124.40 | 120.79 | 7,229 |
May 07, 2024 | 122.70 | 123.70 | 122.70 | 122.75 | 119.19 | 4,144 |
May 03, 2024 | 121.65 | 124.20 | 121.60 | 121.80 | 118.27 | 125,777 |
May 02, 2024 | 117.05 | 122.30 | 118.80 | 121.20 | 117.69 | 39,649 |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 118.70 | 120.70 | 118.70 | 119.93 | 116.45 | 10,327 |
Apr 29, 2024 | 118.30 | 119.70 | 118.10 | 118.58 | 115.14 | 25,372 |
Apr 26, 2024 | 119.75 | 120.00 | 116.80 | 118.44 | 115.01 | 38,191 |
Apr 25, 2024 | 118.60 | 119.30 | 116.59 | 117.27 | 113.87 | 44,105 |
Apr 24, 2024 | 118.20 | 119.50 | 117.40 | 118.71 | 115.27 | 124,182 |
Apr 23, 2024 | 118.40 | 118.41 | 117.00 | 117.92 | 114.51 | 81,754 |
Apr 22, 2024 | 118.60 | 118.95 | 117.40 | 118.26 | 114.83 | 120,336 |
Apr 19, 2024 | 117.55 | 119.70 | 116.80 | 118.14 | 114.71 | 15,352 |
Apr 18, 2024 | 119.05 | 119.90 | 118.88 | 119.15 | 115.70 | 31,384 |
Apr 17, 2024 | 117.05 | 118.40 | 116.00 | 117.51 | 114.11 | 20,534 |
Apr 16, 2024 | 116.00 | 117.70 | 115.40 | 116.51 | 113.13 | 29,043 |
Apr 15, 2024 | 119.65 | 120.00 | 116.80 | 119.19 | 115.74 | 112,745 |
Apr 12, 2024 | 120.60 | 122.60 | 119.39 | 120.91 | 117.41 | 26,571 |
Apr 11, 2024 | 126.50 | 123.90 | 119.30 | 123.22 | 119.65 | 77,979 |
Apr 10, 2024 | 127.85 | 127.70 | 123.90 | 126.72 | 123.05 | 32,285 |
Apr 09, 2024 | 124.30 | 127.10 | 123.50 | 126.00 | 122.34 | 106,474 |
Apr 08, 2024 | 124.00 | 125.80 | 124.30 | 125.13 | 121.50 | 8,747 |
Apr 05, 2024 | 124.80 | 126.50 | 123.40 | 124.24 | 120.64 | 366,283 |
Apr 04, 2024 | 126.40 | 127.10 | 125.70 | 126.52 | 122.85 | 176,652 |
Apr 03, 2024 | 128.00 | 128.40 | 125.40 | 126.51 | 122.85 | 25,663 |
Apr 02, 2024 | 125.05 | 128.00 | 124.80 | 127.54 | 123.84 | 71,554 |
Mar 28, 2024 | 127.75 | 128.31 | 127.07 | 127.12 | 123.43 | 29,072 |
Mar 27, 2024 | 126.50 | 128.03 | 126.10 | 127.82 | 124.11 | 209,347 |
Mar 26, 2024 | 126.20 | 127.40 | 125.70 | 126.50 | 122.84 | 49,815 |
Mar 25, 2024 | 126.20 | 127.40 | 124.90 | 125.15 | 121.52 | 32,074 |
Mar 22, 2024 | 124.00 | 127.30 | 124.10 | 125.81 | 122.16 | 18,509 |
Mar 21, 2024 | 125.05 | 125.30 | 124.00 | 124.33 | 120.72 | 10,806 |
Mar 20, 2024 | 125.85 | 125.00 | 123.59 | 123.89 | 120.30 | 23,133 |
Mar 19, 2024 | 124.50 | 126.50 | 123.80 | 126.40 | 122.74 | 534,366 |
Mar 18, 2024 | 127.35 | 126.30 | 124.60 | 125.11 | 121.48 | 40,454 |
Mar 15, 2024 | 126.10 | 128.00 | 126.10 | 126.78 | 123.11 | 13,863 |
Mar 14, 2024 | 128.00 | 129.20 | 125.30 | 126.63 | 122.96 | 39,783 |
Mar 13, 2024 | 127.05 | 127.70 | 125.10 | 126.07 | 122.42 | 34,169 |
Mar 12, 2024 | 125.45 | 127.30 | 125.00 | 125.56 | 121.93 | 10,550 |
Mar 11, 2024 | 125.05 | 126.20 | 124.30 | 125.41 | 121.78 | 77,649 |
Mar 08, 2024 | 124.00 | 125.60 | 122.60 | 123.70 | 120.11 | 17,634 |
Mar 07, 2024 | 124.10 | 125.20 | 124.09 | 124.51 | 120.90 | 29,071 |
Mar 06, 2024 | 124.10 | 125.80 | 122.90 | 124.38 | 120.77 | 17,847 |
Mar 05, 2024 | 125.05 | 126.30 | 123.60 | 124.90 | 121.28 | 16,941 |
Mar 04, 2024 | 126.50 | 126.30 | 125.40 | 125.55 | 121.91 | 12,297 |
Mar 01, 2024 | 125.25 | 127.10 | 124.60 | 125.92 | 122.27 | 33,882 |
Feb 29, 2024 | 127.05 | 127.80 | 125.50 | 125.93 | 122.28 | 129,672 |
Feb 28, 2024 | 128.30 | 128.60 | 127.28 | 127.95 | 124.25 | 29,651 |
Feb 27, 2024 | 127.65 | 129.20 | 126.50 | 127.94 | 124.23 | 28,239 |
Feb 26, 2024 | 130.60 | 130.95 | 127.40 | 128.04 | 124.33 | 30,660 |
Feb 23, 2024 | 132.10 | 132.00 | 130.00 | 131.47 | 127.66 | 39,340 |
Feb 22, 2024 | 128.70 | 132.60 | 129.00 | 131.98 | 128.16 | 48,295 |
Feb 21, 2024 | 127.45 | 129.81 | 126.40 | 129.49 | 125.74 | 28,542 |
Feb 20, 2024 | 124.80 | 127.50 | 124.90 | 126.09 | 122.44 | 34,229 |
Feb 19, 2024 | 121.45 | 125.00 | 120.50 | 124.58 | 120.97 | 43,338 |
Feb 16, 2024 | 121.05 | 121.90 | 118.80 | 121.12 | 117.61 | 54,737 |
Feb 15, 2024 | 123.05 | 124.00 | 118.10 | 121.41 | 117.89 | 25,819 |
Feb 14, 2024 | 116.90 | 119.80 | 116.90 | 118.61 | 115.17 | 84,792 |
Feb 13, 2024 | 120.00 | 120.13 | 115.90 | 116.80 | 113.41 | 36,747 |
Feb 12, 2024 | 119.35 | 120.90 | 119.60 | 120.36 | 116.87 | 34,693 |
Feb 09, 2024 | 122.90 | 122.10 | 119.59 | 120.97 | 117.46 | 26,318 |
Feb 08, 2024 | 125.55 | 127.30 | 123.28 | 124.29 | 120.69 | 53,515 |
Feb 07, 2024 | 126.90 | 126.60 | 125.50 | 126.39 | 122.73 | 12,390 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |