Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 152.32 | 153.32 | 152.32 | 153.14 | 153.14 | - |
Jul 03, 2024 | 154.72 | 154.82 | 151.80 | 152.12 | 152.12 | - |
Jul 02, 2024 | 158.54 | 158.54 | 154.36 | 155.08 | 155.08 | - |
Jul 01, 2024 | 159.22 | 160.68 | 158.32 | 158.32 | 158.32 | - |
Jun 28, 2024 | 158.50 | 158.86 | 158.14 | 158.78 | 158.78 | - |
Jun 27, 2024 | 160.00 | 160.74 | 156.90 | 157.58 | 157.58 | - |
Jun 26, 2024 | 159.64 | 160.96 | 159.62 | 160.96 | 160.96 | - |
Jun 25, 2024 | 161.30 | 161.66 | 159.86 | 160.02 | 160.02 | - |
Jun 24, 2024 | 159.26 | 161.46 | 158.06 | 161.46 | 161.46 | - |
Jun 21, 2024 | 160.86 | 161.52 | 159.06 | 159.28 | 159.28 | - |
Jun 20, 2024 | 159.40 | 161.24 | 159.38 | 161.24 | 161.24 | - |
Jun 19, 2024 | 159.46 | 159.70 | 159.28 | 159.36 | 159.36 | - |
Jun 18, 2024 | 158.32 | 160.50 | 157.40 | 159.78 | 159.78 | - |
Jun 17, 2024 | 157.66 | 158.68 | 157.12 | 157.98 | 157.98 | - |
Jun 14, 2024 | 155.30 | 157.54 | 155.06 | 157.44 | 157.44 | - |
Jun 13, 2024 | 153.62 | 155.10 | 152.92 | 155.00 | 155.00 | - |
Jun 12, 2024 | 156.06 | 156.44 | 152.62 | 152.64 | 152.64 | - |
Jun 11, 2024 | 158.20 | 158.84 | 156.24 | 156.66 | 156.66 | - |
Jun 10, 2024 | 157.50 | 157.96 | 156.24 | 157.96 | 157.96 | 2 |
Jun 07, 2024 | 154.56 | 157.08 | 154.56 | 157.06 | 157.06 | - |
Jun 06, 2024 | 150.82 | 154.04 | 150.82 | 154.04 | 154.04 | - |
Jun 05, 2024 | 150.14 | 152.32 | 150.14 | 152.32 | 152.32 | - |
Jun 04, 2024 | 146.82 | 149.42 | 146.72 | 149.02 | 149.02 | - |
Jun 03, 2024 | 148.88 | 149.70 | 147.04 | 147.34 | 147.34 | - |
May 31, 2024 | 144.50 | 145.88 | 143.62 | 145.88 | 145.88 | - |
May 30, 2024 | 142.56 | 143.72 | 142.16 | 143.72 | 143.72 | - |
May 29, 2024 | 142.74 | 144.20 | 142.08 | 142.40 | 142.40 | - |
May 28, 2024 | 144.40 | 144.56 | 141.86 | 142.00 | 142.00 | - |
May 27, 2024 | 144.60 | 144.60 | 144.44 | 144.52 | 144.52 | - |
May 24, 2024 | 146.30 | 146.60 | 144.46 | 144.46 | 144.46 | - |
May 23, 2024 | 147.92 | 147.92 | 145.38 | 147.32 | 147.32 | - |
May 22, 2024 | 150.08 | 150.44 | 147.04 | 148.52 | 148.52 | - |
May 21, 2024 | 151.52 | 151.72 | 149.84 | 149.86 | 149.86 | - |
May 20, 2024 | 153.08 | 153.30 | 151.82 | 152.12 | 152.12 | - |
May 17, 2024 | 151.34 | 153.00 | 151.20 | 152.70 | 152.70 | - |
May 16, 2024 | 150.54 | 151.88 | 149.62 | 150.96 | 150.96 | - |
May 15, 2024 | 148.94 | 150.40 | 148.66 | 150.26 | 150.26 | - |
May 14, 2024 | 149.30 | 149.96 | 147.66 | 148.50 | 148.50 | - |
May 13, 2024 | 149.28 | 150.14 | 149.06 | 149.64 | 149.64 | - |
May 10, 2024 | 149.28 | 149.82 | 148.80 | 149.82 | 149.82 | - |
May 09, 2024 | 148.82 | 149.98 | 148.82 | 149.16 | 149.16 | - |
May 08, 2024 | 151.12 | 152.50 | 148.76 | 149.16 | 149.16 | - |
May 07, 2024 | 151.30 | 152.10 | 150.64 | 150.82 | 150.82 | - |
May 06, 2024 | 152.34 | 152.74 | 149.84 | 150.60 | 150.60 | - |
May 03, 2024 | 150.22 | 151.96 | 149.80 | 151.96 | 151.96 | - |
May 02, 2024 | 151.44 | 151.50 | 148.56 | 148.74 | 148.74 | - |
Apr 30, 2024 | 150.84 | 152.54 | 149.98 | 152.00 | 152.00 | - |
Apr 29, 2024 | 149.98 | 150.08 | 148.58 | 149.32 | 149.32 | - |
Apr 26, 2024 | 155.32 | 158.74 | 147.80 | 148.66 | 148.66 | - |
Apr 25, 2024 | 156.24 | 157.28 | 155.28 | 155.88 | 155.88 | - |
Apr 24, 2024 | 158.60 | 158.96 | 156.38 | 157.20 | 157.20 | - |
Apr 23, 2024 | 157.96 | 159.08 | 157.62 | 159.00 | 159.00 | - |
Apr 22, 2024 | 156.26 | 159.00 | 156.16 | 159.00 | 159.00 | - |
Apr 19, 2024 | 154.08 | 156.22 | 153.38 | 155.24 | 155.24 | - |
Apr 18, 2024 | 154.46 | 156.66 | 154.24 | 155.04 | 155.04 | - |
Apr 17, 2024 | 153.20 | 154.40 | 152.80 | 153.54 | 153.54 | - |
Apr 16, 2024 | 152.18 | 153.88 | 151.42 | 153.52 | 153.52 | 110 |
Apr 15, 2024 | 152.62 | 154.16 | 152.38 | 152.98 | 152.98 | - |
Apr 12, 2024 | 155.02 | 156.04 | 151.70 | 153.18 | 153.18 | - |
Apr 12, 2024 | 1.55 Dividend | |||||
Apr 11, 2024 | 157.30 | 158.66 | 156.22 | 157.00 | 155.45 | - |
Apr 10, 2024 | 157.48 | 157.60 | 155.90 | 157.60 | 156.04 | 64 |
Apr 09, 2024 | 156.66 | 156.72 | 154.74 | 155.96 | 154.42 | - |
Apr 08, 2024 | 156.86 | 158.10 | 155.80 | 156.54 | 154.99 | - |
Apr 05, 2024 | 155.28 | 157.64 | 155.16 | 157.64 | 156.08 | - |
Apr 04, 2024 | 163.72 | 164.12 | 157.34 | 157.34 | 155.79 | - |
Apr 03, 2024 | 167.44 | 167.62 | 163.46 | 163.60 | 161.98 | - |
Apr 02, 2024 | 168.24 | 168.52 | 166.22 | 167.68 | 166.02 | - |
Mar 28, 2024 | 166.20 | 168.20 | 166.20 | 168.20 | 166.54 | - |
Mar 27, 2024 | 165.50 | 166.10 | 165.40 | 165.80 | 164.16 | - |
Mar 26, 2024 | 164.60 | 165.60 | 164.10 | 165.50 | 163.87 | - |
Mar 25, 2024 | 164.80 | 165.20 | 164.50 | 164.70 | 163.07 | - |
Mar 22, 2024 | 164.00 | 165.20 | 163.90 | 165.20 | 163.57 | - |
Mar 21, 2024 | 161.60 | 163.50 | 161.60 | 163.30 | 161.69 | - |
Mar 20, 2024 | 164.90 | 165.70 | 161.90 | 161.90 | 160.30 | - |
Mar 19, 2024 | 164.60 | 165.40 | 164.00 | 164.60 | 162.97 | - |
Mar 18, 2024 | 164.10 | 164.70 | 163.40 | 164.40 | 162.78 | - |
Mar 15, 2024 | 166.40 | 167.10 | 164.30 | 164.30 | 162.68 | - |
Mar 14, 2024 | 164.50 | 166.90 | 164.40 | 166.90 | 165.25 | - |
Mar 13, 2024 | 166.40 | 166.60 | 164.30 | 164.30 | 162.68 | - |
Mar 12, 2024 | 164.20 | 167.40 | 163.60 | 165.00 | 163.37 | 25 |
Mar 11, 2024 | 163.20 | 164.30 | 162.50 | 164.10 | 162.48 | - |
Mar 08, 2024 | 164.90 | 166.00 | 164.10 | 164.10 | 162.48 | - |
Mar 07, 2024 | 165.90 | 166.70 | 164.70 | 165.20 | 163.57 | - |
Mar 06, 2024 | 165.20 | 166.80 | 164.00 | 166.80 | 165.15 | - |
Mar 05, 2024 | 162.90 | 165.20 | 162.50 | 165.00 | 163.37 | - |
Mar 04, 2024 | 164.00 | 165.70 | 162.60 | 162.60 | 160.99 | 120 |
Mar 01, 2024 | 163.10 | 165.10 | 162.60 | 165.10 | 163.47 | - |
Feb 29, 2024 | 164.20 | 164.20 | 162.70 | 163.60 | 161.98 | - |
Feb 28, 2024 | 165.10 | 166.00 | 163.50 | 164.20 | 162.58 | - |
Feb 27, 2024 | 164.60 | 165.20 | 163.60 | 164.80 | 163.17 | - |
Feb 26, 2024 | 163.30 | 165.70 | 163.30 | 164.90 | 163.27 | - |
Feb 23, 2024 | 163.40 | 165.20 | 163.20 | 164.90 | 163.27 | - |
Feb 22, 2024 | 161.80 | 163.60 | 160.60 | 163.10 | 161.49 | - |
Feb 21, 2024 | 162.50 | 163.10 | 161.20 | 161.60 | 160.00 | - |
Feb 20, 2024 | 165.50 | 165.90 | 162.70 | 162.70 | 161.09 | - |
Feb 19, 2024 | 165.00 | 165.90 | 165.00 | 165.90 | 164.26 | - |
Feb 16, 2024 | 163.90 | 165.70 | 163.20 | 164.70 | 163.07 | - |
Feb 15, 2024 | 162.70 | 163.70 | 161.80 | 163.70 | 162.08 | 7 |
Feb 14, 2024 | 161.80 | 162.40 | 161.30 | 162.40 | 160.80 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |