Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 146.34 | 146.34 | 142.64 | 143.72 | 143.72 | - |
Jun 13, 2024 | 148.68 | 148.68 | 145.52 | 146.48 | 146.48 | 1 |
Jun 12, 2024 | 148.84 | 149.36 | 148.82 | 149.08 | 149.08 | - |
Jun 11, 2024 | 149.30 | 150.20 | 148.26 | 148.26 | 148.26 | 10 |
Jun 10, 2024 | 150.48 | 150.48 | 147.96 | 148.88 | 148.88 | 235 |
Jun 07, 2024 | 153.32 | 153.32 | 149.90 | 149.90 | 149.90 | 10 |
Jun 06, 2024 | 153.68 | 153.68 | 152.88 | 153.00 | 153.00 | 5 |
Jun 05, 2024 | 153.52 | 154.22 | 152.86 | 152.86 | 152.86 | 5 |
Jun 04, 2024 | 155.94 | 155.94 | 152.10 | 152.10 | 152.10 | 30 |
Jun 03, 2024 | 157.14 | 157.32 | 154.86 | 154.86 | 154.86 | 10 |
May 31, 2024 | 158.84 | 159.10 | 155.04 | 155.04 | 155.04 | 20 |
May 30, 2024 | 155.84 | 159.72 | 155.84 | 158.80 | 158.80 | - |
May 29, 2024 | 157.54 | 157.66 | 156.24 | 156.24 | 156.24 | - |
May 28, 2024 | 158.98 | 160.34 | 157.92 | 157.92 | 157.92 | 100 |
May 27, 2024 | 158.90 | 159.14 | 158.50 | 158.94 | 158.94 | 167 |
May 24, 2024 | 159.82 | 159.82 | 158.76 | 158.80 | 158.80 | 52 |
May 23, 2024 | 160.32 | 161.32 | 160.32 | 160.84 | 160.84 | - |
May 22, 2024 | 161.22 | 161.24 | 159.94 | 159.94 | 159.94 | - |
May 21, 2024 | 161.04 | 161.04 | 159.82 | 160.40 | 160.40 | - |
May 20, 2024 | 159.60 | 160.70 | 159.50 | 160.38 | 160.38 | 33 |
May 17, 2024 | 157.78 | 158.92 | 157.78 | 158.74 | 158.74 | - |
May 16, 2024 | 160.02 | 160.02 | 158.18 | 158.18 | 158.18 | 4 |
May 15, 2024 | 158.76 | 159.66 | 158.76 | 159.44 | 159.44 | - |
May 14, 2024 | 157.36 | 158.24 | 157.36 | 158.08 | 158.08 | 15 |
May 13, 2024 | 160.10 | 160.10 | 156.92 | 157.22 | 157.22 | - |
May 10, 2024 | 162.84 | 162.84 | 159.60 | 160.66 | 160.66 | 3 |
May 09, 2024 | 160.90 | 162.08 | 160.90 | 161.86 | 161.86 | - |
May 08, 2024 | 158.70 | 162.64 | 158.70 | 160.92 | 160.92 | 14 |
May 07, 2024 | 156.82 | 158.44 | 156.82 | 158.44 | 158.44 | 50 |
May 06, 2024 | 155.00 | 156.30 | 155.00 | 156.30 | 156.30 | 10 |
May 03, 2024 | 153.74 | 154.68 | 153.74 | 154.36 | 154.36 | - |
May 02, 2024 | 154.36 | 154.36 | 153.30 | 153.30 | 153.30 | - |
Apr 30, 2024 | 155.16 | 156.58 | 154.00 | 154.54 | 154.54 | 55 |
Apr 29, 2024 | 158.54 | 158.54 | 154.76 | 155.44 | 155.44 | 2 |
Apr 26, 2024 | 156.22 | 157.38 | 154.20 | 157.38 | 157.38 | 10 |
Apr 25, 2024 | 160.90 | 160.90 | 154.70 | 154.70 | 154.70 | 100 |
Apr 24, 2024 | 163.68 | 164.42 | 161.72 | 161.72 | 161.72 | 10 |
Apr 23, 2024 | 161.76 | 162.56 | 161.36 | 162.56 | 162.56 | 20 |
Apr 22, 2024 | 160.14 | 161.58 | 159.74 | 161.58 | 161.58 | 64 |
Apr 19, 2024 | 157.04 | 160.48 | 157.04 | 159.32 | 159.32 | 279 |
Apr 18, 2024 | 160.38 | 161.22 | 159.54 | 159.54 | 159.54 | - |
Apr 17, 2024 | 158.20 | 161.10 | 158.20 | 159.20 | 159.20 | - |
Apr 16, 2024 | 159.74 | 159.74 | 157.76 | 158.50 | 158.50 | - |
Apr 16, 2024 | 1 Dividend | |||||
Apr 15, 2024 | 163.00 | 164.44 | 162.34 | 162.34 | 161.34 | 25 |
Apr 12, 2024 | 163.16 | 164.62 | 161.86 | 161.86 | 160.86 | - |
Apr 11, 2024 | 164.24 | 164.24 | 161.66 | 162.60 | 161.60 | 21 |
Apr 10, 2024 | 165.02 | 165.02 | 164.04 | 164.04 | 163.03 | - |
Apr 09, 2024 | 170.04 | 170.04 | 163.94 | 163.94 | 162.93 | 106 |
Apr 08, 2024 | 167.88 | 170.20 | 167.88 | 170.20 | 169.15 | - |
Apr 05, 2024 | 166.04 | 167.72 | 165.46 | 167.72 | 166.69 | 315 |
Apr 04, 2024 | 168.68 | 168.68 | 167.76 | 167.76 | 166.73 | 50 |
Apr 03, 2024 | 166.88 | 168.00 | 166.34 | 168.00 | 166.97 | - |
Apr 02, 2024 | 171.08 | 171.08 | 167.04 | 167.04 | 166.01 | 103 |
Mar 28, 2024 | 171.62 | 171.86 | 170.34 | 170.34 | 169.29 | - |
Mar 27, 2024 | 170.56 | 171.86 | 170.56 | 170.94 | 169.89 | - |
Mar 26, 2024 | 170.74 | 170.74 | 169.96 | 170.16 | 169.11 | 32 |
Mar 25, 2024 | 171.48 | 171.48 | 169.84 | 169.84 | 168.79 | 113 |
Mar 22, 2024 | 169.12 | 170.46 | 169.12 | 169.72 | 168.67 | - |
Mar 21, 2024 | 169.90 | 169.90 | 168.46 | 168.76 | 167.72 | 15 |
Mar 20, 2024 | 166.36 | 168.16 | 166.36 | 167.42 | 166.39 | - |
Mar 19, 2024 | 164.54 | 166.80 | 164.54 | 166.80 | 165.77 | 90 |
Mar 18, 2024 | 163.76 | 164.10 | 162.84 | 162.84 | 161.84 | 36 |
Mar 15, 2024 | 160.24 | 163.36 | 160.24 | 162.56 | 161.56 | 428 |
Mar 14, 2024 | 159.24 | 161.24 | 159.24 | 160.02 | 159.03 | - |
Mar 13, 2024 | 158.34 | 159.32 | 158.18 | 159.08 | 158.10 | 80 |
Mar 12, 2024 | 157.26 | 157.82 | 156.72 | 157.82 | 156.85 | - |
Mar 11, 2024 | 157.48 | 158.10 | 156.58 | 156.58 | 155.62 | 277 |
Mar 08, 2024 | 158.28 | 158.28 | 156.94 | 156.94 | 155.97 | - |
Mar 07, 2024 | 157.38 | 158.46 | 157.38 | 158.28 | 157.31 | - |
Mar 06, 2024 | 158.80 | 158.80 | 157.52 | 158.54 | 157.56 | 145 |
Mar 05, 2024 | 155.08 | 157.80 | 155.08 | 157.26 | 156.29 | 9 |
Mar 04, 2024 | 153.06 | 155.08 | 152.66 | 154.48 | 153.53 | 20 |
Mar 01, 2024 | 153.52 | 153.82 | 151.84 | 151.84 | 150.90 | 8 |
Feb 29, 2024 | 154.00 | 154.00 | 152.46 | 152.64 | 151.70 | - |
Feb 28, 2024 | 147.94 | 153.42 | 147.94 | 153.06 | 152.12 | - |
Feb 27, 2024 | 146.92 | 148.08 | 146.92 | 147.80 | 146.89 | - |
Feb 26, 2024 | 147.26 | 148.06 | 146.86 | 146.86 | 145.96 | 6 |
Feb 23, 2024 | 147.26 | 148.08 | 146.66 | 147.50 | 146.59 | - |
Feb 22, 2024 | 146.80 | 147.38 | 146.78 | 146.98 | 146.07 | - |
Feb 21, 2024 | 145.16 | 145.44 | 144.98 | 145.44 | 144.54 | - |
Feb 20, 2024 | 143.62 | 145.26 | 143.62 | 145.26 | 144.37 | 10 |
Feb 19, 2024 | 146.02 | 146.02 | 143.72 | 143.72 | 142.83 | 7 |
Feb 16, 2024 | 149.20 | 149.20 | 145.96 | 145.96 | 145.06 | 7 |
Feb 15, 2024 | 149.00 | 149.68 | 148.66 | 149.68 | 148.76 | 140 |
Feb 14, 2024 | 148.52 | 150.56 | 148.52 | 149.74 | 148.82 | - |
Feb 13, 2024 | 149.26 | 149.26 | 147.68 | 148.26 | 147.35 | 15 |
Feb 12, 2024 | 150.22 | 150.46 | 149.16 | 149.28 | 148.36 | 170 |
Feb 09, 2024 | 150.96 | 151.48 | 148.38 | 150.04 | 149.12 | 160 |
Feb 08, 2024 | 150.70 | 151.54 | 150.04 | 150.72 | 149.79 | - |
Feb 07, 2024 | 151.88 | 152.38 | 150.66 | 151.30 | 150.37 | 10 |
Feb 06, 2024 | 149.20 | 151.76 | 149.20 | 151.76 | 150.83 | 20 |
Feb 05, 2024 | 149.12 | 149.60 | 148.52 | 148.52 | 147.61 | 6 |
Feb 02, 2024 | 148.00 | 149.22 | 148.00 | 148.94 | 148.02 | - |
Feb 01, 2024 | 147.02 | 147.60 | 147.02 | 147.26 | 146.35 | 3 |
Jan 31, 2024 | 149.80 | 149.80 | 147.84 | 147.84 | 146.93 | - |
Jan 30, 2024 | 149.88 | 151.04 | 149.46 | 149.46 | 148.54 | 130 |
Jan 29, 2024 | 148.52 | 149.62 | 148.52 | 148.54 | 147.63 | 167 |
Jan 26, 2024 | 148.30 | 149.12 | 148.30 | 149.12 | 148.20 | 8 |
Jan 25, 2024 | 146.16 | 149.00 | 146.16 | 148.22 | 147.31 | 30 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |