Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 151.52 | 151.52 | 151.52 | 151.52 | 151.52 | - |
Jul 04, 2024 | 151.68 | 151.68 | 151.68 | 151.68 | 151.68 | - |
Jul 03, 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
Jul 02, 2024 | 150.47 | 150.47 | 150.47 | 150.47 | 150.47 | - |
Jul 01, 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
Jun 28, 2024 | 151.70 | 151.70 | 151.70 | 151.70 | 151.70 | - |
Jun 27, 2024 | 150.84 | 150.84 | 150.84 | 150.84 | 150.84 | - |
Jun 26, 2024 | 150.79 | 150.79 | 150.79 | 150.79 | 150.79 | - |
Jun 25, 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
Jun 24, 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | - |
Jun 21, 2024 | 151.56 | 151.56 | 151.56 | 151.56 | 151.56 | - |
Jun 20, 2024 | 151.77 | 151.77 | 151.77 | 151.77 | 151.77 | - |
Jun 19, 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
Jun 18, 2024 | 150.64 | 150.64 | 150.64 | 150.64 | 150.64 | - |
Jun 17, 2024 | 150.33 | 150.33 | 150.33 | 150.33 | 150.33 | - |
Jun 14, 2024 | 150.47 | 150.47 | 150.47 | 150.47 | 150.47 | - |
Jun 13, 2024 | 149.97 | 149.97 | 149.97 | 149.97 | 149.97 | - |
Jun 12, 2024 | 149.44 | 149.44 | 149.44 | 149.44 | 149.44 | - |
Jun 11, 2024 | 149.79 | 149.79 | 149.79 | 149.79 | 149.79 | - |
Jun 10, 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - |
Jun 07, 2024 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | - |
Jun 06, 2024 | 150.89 | 150.89 | 150.89 | 150.89 | 150.89 | - |
Jun 05, 2024 | 150.53 | 150.53 | 150.53 | 150.53 | 150.53 | - |
Jun 04, 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | - |
Jun 03, 2024 | 151.81 | 151.81 | 151.81 | 151.81 | 151.81 | - |
May 31, 2024 | 150.96 | 150.96 | 150.96 | 150.96 | 150.96 | - |
May 30, 2024 | 150.63 | 150.63 | 150.63 | 150.63 | 150.63 | - |
May 29, 2024 | 151.03 | 151.03 | 151.03 | 151.03 | 151.03 | - |
May 28, 2024 | 151.68 | 151.68 | 151.68 | 151.68 | 151.68 | - |
May 24, 2024 | 151.31 | 151.31 | 151.31 | 151.31 | 151.31 | - |
May 23, 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | - |
May 22, 2024 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | - |
May 21, 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
May 20, 2024 | 153.12 | 153.12 | 153.12 | 153.12 | 153.12 | - |
May 17, 2024 | 152.04 | 152.04 | 152.04 | 152.04 | 152.04 | - |
May 16, 2024 | 152.20 | 152.20 | 152.20 | 152.20 | 152.20 | - |
May 15, 2024 | 151.56 | 151.56 | 151.56 | 151.56 | 151.56 | - |
May 14, 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | - |
May 13, 2024 | 151.66 | 151.66 | 151.66 | 151.66 | 151.66 | - |
May 10, 2024 | 152.38 | 152.38 | 152.38 | 152.38 | 152.38 | - |
May 09, 2024 | 151.47 | 151.47 | 151.47 | 151.47 | 151.47 | - |
May 08, 2024 | 151.62 | 151.62 | 151.62 | 151.62 | 151.62 | - |
May 07, 2024 | 151.59 | 151.59 | 151.59 | 151.59 | 151.59 | - |
May 03, 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | - |
May 02, 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
May 01, 2024 | 148.07 | 148.07 | 148.07 | 148.07 | 148.07 | - |
May 01, 2024 | 0.023916 Dividend | |||||
Apr 30, 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.03 | - |
Apr 29, 2024 | 148.71 | 148.71 | 148.71 | 148.71 | 148.69 | - |
Apr 26, 2024 | 147.63 | 147.63 | 147.63 | 147.63 | 147.61 | - |
Apr 25, 2024 | 147.27 | 147.27 | 147.27 | 147.27 | 147.25 | - |
Apr 24, 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.23 | - |
Apr 23, 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.00 | - |
Apr 22, 2024 | 147.73 | 147.73 | 147.73 | 147.73 | 147.71 | - |
Apr 19, 2024 | 146.69 | 146.69 | 146.69 | 146.69 | 146.67 | - |
Apr 18, 2024 | 147.08 | 147.08 | 147.08 | 147.08 | 147.06 | - |
Apr 17, 2024 | 147.33 | 147.33 | 147.33 | 147.33 | 147.31 | - |
Apr 16, 2024 | 146.94 | 146.94 | 146.94 | 146.94 | 146.92 | - |
Apr 15, 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.78 | - |
Apr 12, 2024 | 152.63 | 152.63 | 152.63 | 152.63 | 152.61 | - |
Apr 11, 2024 | 151.48 | 151.48 | 151.48 | 151.48 | 151.46 | - |
Apr 10, 2024 | 151.54 | 151.54 | 151.54 | 151.54 | 151.52 | - |
Apr 09, 2024 | 151.49 | 151.49 | 151.49 | 151.49 | 151.47 | - |
Apr 08, 2024 | 151.72 | 151.72 | 151.72 | 151.72 | 151.70 | - |
Apr 05, 2024 | 151.34 | 151.34 | 151.34 | 151.34 | 151.32 | - |
Apr 04, 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 152.63 | - |
Apr 03, 2024 | 151.82 | 151.82 | 151.82 | 151.82 | 151.80 | - |
Apr 02, 2024 | 152.04 | 152.04 | 152.04 | 152.04 | 152.02 | - |
Mar 28, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.28 | - |
Mar 27, 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.08 | - |
Mar 26, 2024 | 151.14 | 151.14 | 151.14 | 151.14 | 151.12 | - |
Mar 25, 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.93 | - |
Mar 22, 2024 | 151.59 | 151.59 | 151.59 | 151.59 | 151.57 | - |
Mar 21, 2024 | 151.13 | 151.13 | 151.13 | 151.13 | 151.11 | - |
Mar 20, 2024 | 149.61 | 149.61 | 149.61 | 149.61 | 149.59 | - |
Mar 19, 2024 | 148.95 | 148.95 | 148.95 | 148.95 | 148.93 | - |
Mar 18, 2024 | 148.89 | 148.89 | 148.89 | 148.89 | 148.87 | - |
Mar 15, 2024 | 148.56 | 148.56 | 148.56 | 148.56 | 148.54 | - |
Mar 14, 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 148.50 | - |
Mar 13, 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.88 | - |
Mar 12, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.68 | - |
Mar 11, 2024 | 148.09 | 148.09 | 148.09 | 148.09 | 148.07 | - |
Mar 08, 2024 | 149.69 | 149.69 | 149.69 | 149.69 | 149.67 | - |
Mar 07, 2024 | 148.73 | 148.73 | 148.73 | 148.73 | 148.71 | - |
Mar 06, 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 148.50 | - |
Mar 05, 2024 | 148.76 | 148.76 | 148.76 | 148.76 | 148.74 | - |
Mar 04, 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.13 | - |
Mar 01, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.28 | - |
Feb 29, 2024 | 147.87 | 147.87 | 147.87 | 147.87 | 147.85 | - |
Feb 28, 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.08 | - |
Feb 27, 2024 | 147.89 | 147.89 | 147.89 | 147.89 | 147.87 | - |
Feb 26, 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.78 | - |
Feb 23, 2024 | 148.01 | 148.01 | 148.01 | 148.01 | 147.99 | - |
Feb 22, 2024 | 148.36 | 148.36 | 148.36 | 148.36 | 148.34 | - |
Feb 21, 2024 | 147.33 | 147.33 | 147.33 | 147.33 | 147.31 | - |
Feb 20, 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.92 | - |
Feb 19, 2024 | 148.81 | 148.81 | 148.81 | 148.81 | 148.79 | - |
Feb 16, 2024 | 149.14 | 149.14 | 149.14 | 149.14 | 149.12 | - |
Feb 15, 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.23 | - |
Feb 14, 2024 | 148.82 | 148.82 | 148.82 | 148.82 | 148.80 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |