Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 135.06 | 135.06 | 135.06 | 135.06 | 135.06 | 1,956 |
Jun 25, 2024 | 137.48 | 137.48 | 131.08 | 136.18 | 136.18 | 1,956 |
Jun 24, 2024 | 148.56 | 148.72 | 138.66 | 138.66 | 138.66 | 2,593 |
Jun 21, 2024 | 148.62 | 148.62 | 148.62 | 148.62 | 148.62 | - |
Jun 20, 2024 | 147.92 | 148.52 | 147.92 | 148.52 | 148.52 | 16 |
Jun 19, 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 148.52 | - |
Jun 18, 2024 | 146.56 | 146.56 | 146.56 | 146.56 | 146.56 | - |
Jun 17, 2024 | 143.52 | 146.92 | 143.24 | 146.92 | 146.92 | 110 |
Jun 14, 2024 | 146.22 | 146.22 | 146.22 | 146.22 | 146.22 | - |
Jun 13, 2024 | 148.96 | 148.96 | 148.72 | 148.72 | 148.72 | 230 |
Jun 12, 2024 | 148.72 | 149.68 | 148.72 | 149.68 | 149.68 | 30 |
Jun 11, 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
Jun 10, 2024 | 149.84 | 149.84 | 148.40 | 148.40 | 148.40 | 48 |
Jun 07, 2024 | 153.30 | 153.30 | 150.66 | 150.72 | 150.72 | 100 |
Jun 06, 2024 | 153.34 | 153.34 | 152.90 | 152.90 | 152.90 | 50 |
Jun 05, 2024 | 153.54 | 153.54 | 153.28 | 153.28 | 153.28 | 10 |
Jun 04, 2024 | 155.88 | 155.88 | 155.88 | 155.88 | 155.88 | - |
Jun 03, 2024 | 157.38 | 157.38 | 155.02 | 155.02 | 155.02 | 42 |
May 31, 2024 | 158.82 | 158.82 | 156.72 | 156.72 | 156.72 | 13 |
May 30, 2024 | 155.92 | 158.92 | 155.92 | 158.92 | 158.92 | 206 |
May 29, 2024 | 157.52 | 157.52 | 156.88 | 156.88 | 156.88 | 100 |
May 28, 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
May 27, 2024 | 159.50 | 159.50 | 158.66 | 158.66 | 158.66 | 21 |
May 24, 2024 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - |
May 23, 2024 | 160.24 | 161.08 | 160.24 | 161.08 | 161.08 | 20 |
May 22, 2024 | 161.20 | 161.50 | 161.20 | 161.34 | 161.34 | 232 |
May 21, 2024 | 161.02 | 161.70 | 161.02 | 161.70 | 161.70 | 125 |
May 20, 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | 10 |
May 17, 2024 | 157.74 | 158.76 | 157.74 | 158.76 | 158.76 | 100 |
May 16, 2024 | 160.52 | 160.52 | 158.80 | 158.80 | 158.80 | 7 |
May 15, 2024 | 158.76 | 158.76 | 158.76 | 158.76 | 158.76 | - |
May 14, 2024 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - |
May 13, 2024 | 160.50 | 160.50 | 157.14 | 157.14 | 157.14 | 210 |
May 10, 2024 | 162.58 | 162.78 | 162.50 | 162.78 | 162.78 | 10 |
May 09, 2024 | 161.14 | 162.10 | 161.14 | 162.10 | 162.10 | 10 |
May 08, 2024 | 158.48 | 158.48 | 158.48 | 158.48 | 158.48 | - |
May 07, 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
May 06, 2024 | 154.36 | 155.10 | 154.36 | 155.10 | 155.10 | 20 |
May 03, 2024 | 153.74 | 154.78 | 153.74 | 154.78 | 154.78 | 8 |
May 02, 2024 | 154.36 | 154.36 | 154.36 | 154.36 | 154.36 | - |
Apr 30, 2024 | 155.54 | 155.54 | 155.54 | 155.54 | 155.54 | - |
Apr 29, 2024 | 158.28 | 158.28 | 155.50 | 155.50 | 155.50 | 30 |
Apr 26, 2024 | 156.22 | 156.22 | 155.20 | 155.20 | 155.20 | 30 |
Apr 25, 2024 | 161.14 | 161.14 | 154.00 | 154.00 | 154.00 | 410 |
Apr 24, 2024 | 163.46 | 163.46 | 163.46 | 163.46 | 163.46 | - |
Apr 23, 2024 | 161.86 | 162.44 | 161.86 | 162.44 | 162.44 | 6 |
Apr 22, 2024 | 160.82 | 161.30 | 159.72 | 161.30 | 161.30 | 42 |
Apr 19, 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
Apr 18, 2024 | 160.26 | 160.26 | 159.90 | 159.90 | 159.90 | 36 |
Apr 17, 2024 | 158.22 | 158.22 | 158.22 | 158.22 | 158.22 | - |
Apr 16, 2024 | 159.88 | 159.88 | 158.18 | 158.18 | 158.18 | 200 |
Apr 16, 2024 | 1 Dividend | |||||
Apr 15, 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 161.94 | - |
Apr 12, 2024 | 163.04 | 163.36 | 163.04 | 163.36 | 162.36 | 30 |
Apr 11, 2024 | 164.38 | 164.38 | 163.68 | 163.88 | 162.87 | 20 |
Apr 10, 2024 | 165.32 | 165.32 | 164.02 | 164.02 | 163.01 | 20 |
Apr 09, 2024 | 169.94 | 169.94 | 169.86 | 169.86 | 168.82 | 100 |
Apr 08, 2024 | 168.04 | 170.00 | 168.04 | 170.00 | 168.96 | 197 |
Apr 05, 2024 | 165.88 | 168.60 | 165.88 | 168.60 | 167.57 | 85 |
Apr 04, 2024 | 167.94 | 168.30 | 167.94 | 168.30 | 167.27 | 8 |
Apr 03, 2024 | 166.98 | 167.30 | 166.98 | 167.30 | 166.27 | 89 |
Apr 02, 2024 | 170.30 | 170.30 | 167.04 | 167.04 | 166.01 | 69 |
Mar 28, 2024 | 171.62 | 171.62 | 171.08 | 171.08 | 170.03 | 16 |
Mar 27, 2024 | 170.42 | 171.88 | 170.42 | 171.64 | 170.59 | 138 |
Mar 26, 2024 | 169.96 | 169.96 | 169.96 | 169.96 | 168.92 | 25 |
Mar 25, 2024 | 170.78 | 171.00 | 170.78 | 171.00 | 169.95 | 26 |
Mar 22, 2024 | 168.78 | 170.78 | 168.78 | 170.12 | 169.08 | 610 |
Mar 21, 2024 | 169.98 | 169.98 | 169.00 | 169.36 | 168.32 | 94 |
Mar 20, 2024 | 165.74 | 167.88 | 165.74 | 167.88 | 166.85 | 106 |
Mar 19, 2024 | 164.50 | 166.34 | 164.50 | 165.72 | 164.70 | 160 |
Mar 18, 2024 | 164.18 | 164.18 | 163.40 | 163.40 | 162.40 | 67 |
Mar 15, 2024 | 160.00 | 161.94 | 160.00 | 161.78 | 160.79 | 162 |
Mar 14, 2024 | 159.10 | 160.08 | 159.10 | 160.08 | 159.10 | 100 |
Mar 13, 2024 | 158.30 | 159.62 | 158.30 | 159.62 | 158.64 | 30 |
Mar 12, 2024 | 157.44 | 158.30 | 156.64 | 158.30 | 157.33 | 221 |
Mar 11, 2024 | 156.94 | 156.94 | 156.94 | 156.94 | 155.98 | - |
Mar 08, 2024 | 158.24 | 158.24 | 157.76 | 157.76 | 156.79 | 32 |
Mar 07, 2024 | 157.56 | 157.90 | 157.56 | 157.90 | 156.93 | 20 |
Mar 06, 2024 | 158.30 | 158.30 | 158.16 | 158.16 | 157.19 | 20 |
Mar 05, 2024 | 156.52 | 157.68 | 156.52 | 157.68 | 156.71 | 446 |
Mar 04, 2024 | 152.76 | 154.72 | 152.76 | 154.72 | 153.77 | 64 |
Mar 01, 2024 | 153.32 | 153.32 | 153.32 | 153.32 | 152.38 | - |
Feb 29, 2024 | 153.96 | 153.96 | 153.12 | 153.26 | 152.32 | 110 |
Feb 28, 2024 | 148.16 | 149.90 | 148.16 | 149.90 | 148.98 | 5 |
Feb 27, 2024 | 147.14 | 147.14 | 147.14 | 147.14 | 146.24 | - |
Feb 26, 2024 | 147.80 | 147.80 | 147.42 | 147.42 | 146.52 | 84 |
Feb 23, 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 146.36 | - |
Feb 22, 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.02 | - |
Feb 21, 2024 | 144.98 | 146.16 | 144.98 | 146.16 | 145.26 | 450 |
Feb 20, 2024 | 143.76 | 145.10 | 143.76 | 145.10 | 144.21 | 150 |
Feb 19, 2024 | 145.78 | 145.78 | 143.92 | 143.92 | 143.04 | 14 |
Feb 16, 2024 | 149.34 | 149.34 | 147.14 | 147.14 | 146.24 | 1 |
Feb 15, 2024 | 147.52 | 149.14 | 147.52 | 149.14 | 148.22 | 19 |
Feb 14, 2024 | 148.72 | 150.32 | 148.72 | 150.32 | 149.40 | 14 |
Feb 13, 2024 | 149.22 | 149.22 | 147.74 | 147.74 | 146.83 | 20 |
Feb 12, 2024 | 150.46 | 150.46 | 150.46 | 150.46 | 149.54 | 7 |
Feb 09, 2024 | 151.28 | 151.28 | 151.16 | 151.16 | 150.23 | 30 |
Feb 08, 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 149.93 | - |
Feb 07, 2024 | 151.68 | 151.68 | 150.72 | 150.72 | 149.79 | 123 |
Feb 06, 2024 | 148.96 | 150.90 | 148.96 | 150.90 | 149.97 | 240 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |