Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 142.50 | 143.15 | 140.50 | 140.95 | 140.95 | 322,953 |
Jun 24, 2024 | 140.75 | 141.90 | 140.75 | 141.75 | 141.75 | 268,822 |
Jun 21, 2024 | 140.15 | 141.40 | 140.00 | 141.00 | 141.00 | 769,947 |
Jun 20, 2024 | 139.60 | 140.85 | 139.20 | 140.45 | 140.45 | 303,753 |
Jun 19, 2024 | 141.80 | 141.95 | 137.95 | 139.55 | 139.55 | 412,547 |
Jun 18, 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | - |
Jun 17, 2024 | 146.55 | 147.00 | 145.00 | 146.15 | 146.15 | 389,612 |
Jun 14, 2024 | 145.65 | 146.65 | 145.00 | 146.45 | 146.45 | 294,865 |
Jun 13, 2024 | 146.40 | 146.45 | 144.00 | 145.30 | 145.30 | 162,209 |
Jun 12, 2024 | 144.85 | 146.70 | 144.50 | 146.50 | 146.50 | 187,365 |
Jun 11, 2024 | 144.20 | 144.90 | 142.85 | 144.50 | 144.50 | 257,604 |
Jun 10, 2024 | 144.15 | 145.55 | 143.65 | 144.15 | 144.15 | 136,368 |
Jun 07, 2024 | 143.00 | 145.10 | 142.75 | 145.05 | 145.05 | 152,085 |
Jun 06, 2024 | 144.30 | 145.10 | 141.55 | 142.95 | 142.95 | 250,350 |
Jun 05, 2024 | 144.50 | 144.50 | 143.00 | 144.00 | 144.00 | 191,788 |
Jun 04, 2024 | 144.70 | 145.90 | 143.75 | 143.90 | 143.90 | 255,640 |
Jun 03, 2024 | 144.80 | 145.60 | 143.50 | 144.60 | 144.60 | 240,891 |
May 31, 2024 | 143.05 | 144.70 | 142.40 | 144.35 | 144.35 | 660,756 |
May 30, 2024 | 144.85 | 145.00 | 143.05 | 143.05 | 143.05 | 209,711 |
May 29, 2024 | 144.00 | 144.20 | 142.80 | 143.60 | 143.60 | 262,464 |
May 28, 2024 | 145.90 | 146.15 | 143.90 | 143.90 | 143.90 | 288,190 |
May 27, 2024 | 146.05 | 146.15 | 145.30 | 145.90 | 145.90 | 116,581 |
May 24, 2024 | 145.75 | 147.10 | 145.45 | 146.20 | 146.20 | 177,304 |
May 23, 2024 | 147.35 | 147.60 | 145.35 | 146.30 | 146.30 | 204,541 |
May 22, 2024 | 146.10 | 147.05 | 145.95 | 147.00 | 147.00 | 222,114 |
May 21, 2024 | 145.45 | 146.25 | 145.20 | 146.25 | 146.25 | 237,863 |
May 20, 2024 | 144.75 | 145.55 | 144.45 | 145.35 | 145.35 | 135,979 |
May 17, 2024 | 143.60 | 144.95 | 143.25 | 144.70 | 144.70 | 274,392 |
May 16, 2024 | 144.40 | 144.65 | 143.80 | 144.00 | 144.00 | 284,588 |
May 15, 2024 | 145.30 | 145.30 | 142.80 | 144.40 | 144.40 | 260,396 |
May 14, 2024 | 147.10 | 147.30 | 144.80 | 145.05 | 145.05 | 282,886 |
May 13, 2024 | 147.45 | 147.80 | 146.40 | 147.00 | 147.00 | 191,801 |
May 10, 2024 | 146.10 | 147.25 | 145.65 | 147.25 | 147.25 | 334,589 |
May 09, 2024 | 144.35 | 146.40 | 144.35 | 145.75 | 145.75 | 238,516 |
May 08, 2024 | 144.55 | 145.55 | 144.30 | 144.35 | 144.35 | 288,853 |
May 07, 2024 | 143.90 | 144.55 | 142.90 | 144.10 | 144.10 | 237,578 |
May 06, 2024 | 142.85 | 144.35 | 142.80 | 143.95 | 143.95 | 187,491 |
May 03, 2024 | 142.25 | 143.50 | 142.05 | 143.15 | 143.15 | 259,773 |
May 02, 2024 | 140.55 | 142.65 | 140.50 | 142.15 | 142.15 | 385,879 |
Apr 30, 2024 | 139.85 | 140.95 | 139.55 | 140.55 | 140.55 | 285,342 |
Apr 29, 2024 | 140.60 | 141.25 | 139.45 | 139.45 | 139.45 | 249,168 |
Apr 26, 2024 | 138.90 | 140.75 | 138.80 | 140.50 | 140.50 | 215,266 |
Apr 25, 2024 | 139.70 | 139.85 | 138.25 | 139.05 | 139.05 | 288,800 |
Apr 24, 2024 | 137.60 | 139.75 | 137.45 | 138.60 | 138.60 | 290,544 |
Apr 23, 2024 | 137.00 | 138.80 | 136.80 | 137.60 | 137.60 | 288,391 |
Apr 22, 2024 | 136.50 | 137.45 | 136.40 | 136.40 | 136.40 | 230,757 |
Apr 19, 2024 | 135.60 | 137.10 | 135.10 | 135.80 | 135.80 | 276,848 |
Apr 19, 2024 | 1 Dividend | |||||
Apr 18, 2024 | 134.50 | 135.95 | 134.35 | 135.60 | 134.60 | 323,586 |
Apr 17, 2024 | 133.80 | 136.60 | 133.55 | 133.95 | 132.96 | 268,590 |
Apr 16, 2024 | 135.00 | 135.20 | 132.80 | 133.85 | 132.86 | 504,524 |
Apr 15, 2024 | 131.30 | 132.70 | 130.80 | 132.40 | 131.42 | 323,146 |
Apr 12, 2024 | 131.20 | 132.20 | 130.65 | 131.15 | 130.18 | 261,606 |
Apr 11, 2024 | 129.35 | 131.25 | 129.35 | 130.80 | 129.84 | 292,930 |
Apr 10, 2024 | 129.25 | 130.40 | 128.90 | 129.45 | 128.50 | 191,374 |
Apr 09, 2024 | 129.30 | 129.60 | 128.55 | 129.20 | 128.25 | 168,673 |
Apr 08, 2024 | 129.95 | 130.25 | 129.10 | 129.65 | 128.69 | 217,079 |
Apr 05, 2024 | 130.25 | 131.05 | 130.00 | 130.35 | 129.39 | 169,609 |
Apr 04, 2024 | 129.75 | 131.10 | 129.45 | 130.90 | 129.93 | 165,599 |
Apr 03, 2024 | 132.20 | 132.35 | 129.65 | 129.85 | 128.89 | 308,810 |
Apr 02, 2024 | 134.65 | 135.30 | 132.40 | 132.40 | 131.42 | 273,972 |
Mar 28, 2024 | 135.85 | 136.00 | 134.75 | 134.95 | 133.95 | 224,839 |
Mar 27, 2024 | 134.75 | 136.55 | 134.75 | 135.65 | 134.65 | 243,705 |
Mar 26, 2024 | 133.05 | 134.65 | 132.85 | 134.25 | 133.26 | 242,646 |
Mar 25, 2024 | 132.85 | 134.05 | 132.75 | 133.20 | 132.22 | 166,728 |
Mar 22, 2024 | 132.90 | 134.05 | 132.85 | 133.00 | 132.02 | 234,936 |
Mar 21, 2024 | 133.00 | 133.25 | 131.70 | 132.75 | 131.77 | 194,137 |
Mar 20, 2024 | 133.60 | 133.60 | 132.20 | 133.10 | 132.12 | 211,457 |
Mar 19, 2024 | 133.30 | 133.65 | 132.15 | 133.50 | 132.52 | 245,525 |
Mar 18, 2024 | 134.00 | 134.75 | 133.30 | 133.50 | 132.52 | 191,276 |
Mar 15, 2024 | 135.35 | 135.35 | 133.25 | 134.05 | 133.06 | 508,397 |
Mar 14, 2024 | 136.80 | 137.00 | 134.20 | 135.20 | 134.20 | 280,529 |
Mar 13, 2024 | 135.80 | 136.95 | 135.55 | 136.65 | 135.64 | 226,552 |
Mar 12, 2024 | 136.20 | 136.35 | 134.40 | 135.75 | 134.75 | 134,841 |
Mar 11, 2024 | 135.00 | 136.30 | 134.95 | 135.90 | 134.90 | 205,760 |
Mar 08, 2024 | 133.40 | 135.05 | 133.00 | 135.05 | 134.05 | 295,813 |
Mar 07, 2024 | 131.70 | 133.00 | 130.45 | 132.90 | 131.92 | 179,299 |
Mar 06, 2024 | 131.60 | 132.40 | 130.20 | 131.85 | 130.88 | 337,461 |
Mar 05, 2024 | 132.45 | 133.35 | 131.20 | 131.65 | 130.68 | 230,158 |
Mar 04, 2024 | 132.40 | 133.10 | 131.70 | 133.05 | 132.07 | 201,286 |
Mar 01, 2024 | 132.45 | 133.65 | 131.85 | 132.70 | 131.72 | 392,914 |
Feb 29, 2024 | 130.70 | 134.45 | 129.30 | 132.55 | 131.57 | 964,393 |
Feb 28, 2024 | 139.10 | 139.40 | 136.85 | 137.70 | 136.68 | 265,884 |
Feb 27, 2024 | 141.35 | 141.45 | 138.60 | 139.10 | 138.07 | 227,081 |
Feb 26, 2024 | 140.55 | 141.65 | 140.20 | 140.95 | 139.91 | 198,445 |
Feb 23, 2024 | 141.00 | 141.25 | 139.85 | 140.75 | 139.71 | 194,526 |
Feb 22, 2024 | 140.15 | 141.10 | 139.50 | 140.60 | 139.56 | 201,525 |
Feb 21, 2024 | 138.80 | 140.15 | 138.15 | 139.55 | 138.52 | 173,888 |
Feb 20, 2024 | 136.45 | 139.55 | 136.25 | 139.05 | 138.02 | 283,030 |
Feb 19, 2024 | 136.85 | 137.15 | 135.80 | 136.45 | 135.44 | 204,409 |
Feb 16, 2024 | 137.45 | 138.00 | 137.05 | 137.25 | 136.24 | 335,409 |
Feb 15, 2024 | 136.95 | 138.00 | 136.55 | 137.15 | 136.14 | 219,393 |
Feb 14, 2024 | 137.75 | 138.30 | 137.00 | 137.25 | 136.24 | 232,117 |
Feb 13, 2024 | 138.60 | 138.75 | 137.20 | 138.00 | 136.98 | 156,355 |
Feb 12, 2024 | 138.15 | 138.80 | 137.10 | 138.55 | 137.53 | 157,286 |
Feb 09, 2024 | 137.90 | 139.10 | 136.80 | 138.10 | 137.08 | 389,870 |
Feb 08, 2024 | 141.35 | 142.05 | 139.60 | 140.10 | 139.07 | 194,743 |
Feb 07, 2024 | 141.50 | 143.15 | 140.65 | 140.95 | 139.91 | 181,246 |
Feb 06, 2024 | 140.85 | 143.90 | 140.30 | 141.70 | 140.66 | 301,468 |
Feb 05, 2024 | 135.10 | 141.00 | 134.65 | 140.45 | 139.41 | 391,015 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |