Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 127.00 | 128.97 | 126.55 | 127.60 | 127.60 | 145,813 |
Jul 03, 2024 | 126.01 | 128.98 | 126.01 | 128.56 | 128.56 | 320,842 |
Jul 02, 2024 | 127.05 | 129.43 | 124.91 | 126.12 | 126.12 | 580,412 |
Jul 01, 2024 | 127.39 | 127.69 | 125.97 | 126.86 | 126.86 | 161,205 |
Jun 28, 2024 | 127.03 | 127.59 | 125.78 | 126.79 | 126.79 | 251,782 |
Jun 27, 2024 | 126.54 | 127.28 | 125.11 | 126.58 | 126.58 | 403,123 |
Jun 26, 2024 | 128.07 | 128.07 | 125.01 | 126.21 | 126.21 | 576,949 |
Jun 25, 2024 | 128.33 | 129.00 | 126.26 | 128.00 | 128.00 | 643,937 |
Jun 24, 2024 | 126.65 | 129.89 | 126.56 | 128.48 | 128.48 | 630,742 |
Jun 21, 2024 | 125.49 | 127.70 | 124.52 | 127.01 | 127.01 | 12,672,462 |
Jun 20, 2024 | 124.52 | 125.50 | 123.03 | 125.27 | 125.27 | 697,831 |
Jun 19, 2024 | 123.52 | 125.47 | 123.51 | 124.26 | 124.26 | 278,894 |
Jun 18, 2024 | 122.05 | 123.78 | 121.70 | 123.25 | 123.25 | 680,935 |
Jun 17, 2024 | 123.74 | 123.74 | 121.87 | 122.24 | 122.24 | 746,040 |
Jun 14, 2024 | 124.15 | 124.15 | 122.47 | 123.19 | 123.19 | 494,700 |
Jun 13, 2024 | 125.90 | 126.00 | 123.00 | 123.90 | 123.90 | 666,411 |
Jun 12, 2024 | 127.51 | 127.97 | 125.22 | 126.18 | 126.18 | 680,751 |
Jun 11, 2024 | 128.45 | 128.63 | 125.33 | 127.35 | 127.35 | 789,609 |
Jun 10, 2024 | 124.18 | 129.18 | 123.40 | 128.18 | 128.18 | 1,040,851 |
Jun 07, 2024 | 125.65 | 126.87 | 122.00 | 124.30 | 124.30 | 1,097,046 |
Jun 06, 2024 | 125.72 | 127.46 | 124.32 | 125.20 | 125.20 | 616,254 |
Jun 05, 2024 | 123.02 | 125.99 | 123.02 | 125.67 | 125.67 | 518,857 |
Jun 04, 2024 | 121.51 | 123.34 | 121.09 | 123.26 | 123.26 | 2,493,253 |
Jun 03, 2024 | 125.56 | 125.57 | 121.00 | 121.94 | 121.94 | 786,189 |
May 31, 2024 | 127.05 | 127.05 | 125.30 | 125.47 | 125.47 | 543,298 |
May 30, 2024 | 126.68 | 128.30 | 125.50 | 127.46 | 127.46 | 395,312 |
May 29, 2024 | 124.21 | 126.91 | 123.58 | 126.02 | 126.02 | 489,778 |
May 28, 2024 | 123.50 | 125.48 | 122.25 | 125.47 | 125.47 | 467,342 |
May 27, 2024 | 123.48 | 123.48 | 121.64 | 122.30 | 122.30 | 126,145 |
May 24, 2024 | 120.91 | 124.00 | 120.90 | 123.55 | 123.55 | 242,506 |
May 23, 2024 | 122.53 | 122.53 | 120.76 | 120.93 | 120.93 | 330,130 |
May 22, 2024 | 121.56 | 123.39 | 121.16 | 121.51 | 121.51 | 420,355 |
May 21, 2024 | 124.01 | 124.01 | 121.00 | 121.15 | 121.15 | 482,637 |
May 20, 2024 | 124.02 | 124.44 | 122.07 | 124.29 | 124.29 | 370,142 |
May 17, 2024 | 123.70 | 124.78 | 123.03 | 124.45 | 124.45 | 295,882 |
May 16, 2024 | 124.87 | 125.19 | 122.96 | 123.55 | 123.55 | 349,130 |
May 15, 2024 | 123.51 | 124.94 | 123.00 | 124.57 | 124.57 | 816,330 |
May 14, 2024 | 125.07 | 125.11 | 122.04 | 122.97 | 122.97 | 747,985 |
May 13, 2024 | 124.82 | 125.93 | 124.18 | 124.52 | 124.52 | 102,210 |
May 10, 2024 | 124.99 | 124.99 | 124.00 | 124.52 | 124.52 | 399,975 |
May 09, 2024 | 123.65 | 125.34 | 123.35 | 124.33 | 124.33 | 311,155 |
May 08, 2024 | 123.65 | 124.61 | 123.35 | 124.44 | 124.44 | 655,547 |
May 07, 2024 | 124.29 | 125.07 | 123.16 | 123.99 | 123.99 | 343,491 |
May 06, 2024 | 124.44 | 124.91 | 123.75 | 124.11 | 124.11 | 358,038 |
May 03, 2024 | 124.19 | 125.41 | 122.56 | 124.42 | 124.42 | 263,239 |
May 02, 2024 | 126.64 | 127.91 | 123.50 | 123.88 | 123.88 | 572,943 |
Apr 30, 2024 | 130.80 | 130.81 | 125.10 | 126.14 | 126.14 | 756,783 |
Apr 29, 2024 | 128.96 | 131.49 | 128.96 | 130.39 | 130.39 | 450,474 |
Apr 26, 2024 | 129.18 | 129.83 | 127.04 | 128.79 | 128.79 | 816,344 |
Apr 25, 2024 | 129.07 | 129.88 | 127.64 | 128.86 | 128.86 | 419,732 |
Apr 24, 2024 | 124.01 | 129.28 | 121.34 | 128.28 | 128.28 | 1,826,915 |
Apr 23, 2024 | 118.81 | 124.37 | 118.81 | 124.10 | 124.10 | 551,486 |
Apr 22, 2024 | 116.86 | 119.08 | 116.86 | 118.79 | 118.79 | 296,032 |
Apr 19, 2024 | 117.32 | 118.17 | 116.45 | 116.89 | 116.89 | 178,289 |
Apr 18, 2024 | 117.51 | 118.19 | 116.74 | 117.00 | 117.00 | 354,928 |
Apr 17, 2024 | 119.00 | 120.43 | 117.20 | 117.37 | 117.37 | 468,114 |
Apr 16, 2024 | 120.35 | 121.82 | 117.24 | 118.58 | 118.58 | 387,752 |
Apr 15, 2024 | 127.21 | 127.21 | 120.01 | 120.56 | 120.56 | 450,449 |
Apr 12, 2024 | 127.25 | 127.39 | 123.51 | 123.56 | 123.56 | 457,986 |
Apr 12, 2024 | 1.1889 Dividend | |||||
Apr 11, 2024 | 125.59 | 129.99 | 123.35 | 128.10 | 126.91 | 668,301 |
Apr 10, 2024 | 129.20 | 131.01 | 126.27 | 126.70 | 125.52 | 636,361 |
Apr 09, 2024 | 129.99 | 129.99 | 128.88 | 129.11 | 127.91 | 393,571 |
Apr 08, 2024 | 129.66 | 131.79 | 128.36 | 129.01 | 127.81 | 204,285 |
Apr 05, 2024 | 129.99 | 132.00 | 128.52 | 129.08 | 127.88 | 230,793 |
Apr 04, 2024 | 131.04 | 131.98 | 130.00 | 130.00 | 128.79 | 219,307 |
Apr 03, 2024 | 132.10 | 133.70 | 130.58 | 131.24 | 130.02 | 186,367 |
Apr 02, 2024 | 133.29 | 133.29 | 130.23 | 132.06 | 130.83 | 320,898 |
Apr 01, 2024 | 133.96 | 134.34 | 131.73 | 134.00 | 132.76 | 266,348 |
Mar 27, 2024 | 132.90 | 134.67 | 131.31 | 134.05 | 132.81 | 516,193 |
Mar 26, 2024 | 132.50 | 133.35 | 130.51 | 133.01 | 131.78 | 560,025 |
Mar 25, 2024 | 130.36 | 132.92 | 130.36 | 132.10 | 130.87 | 212,242 |
Mar 22, 2024 | 130.98 | 132.29 | 130.10 | 130.87 | 129.66 | 425,801 |
Mar 21, 2024 | 131.89 | 132.56 | 129.76 | 130.22 | 129.01 | 534,811 |
Mar 20, 2024 | 132.44 | 134.09 | 131.40 | 132.50 | 131.27 | 625,049 |
Mar 19, 2024 | 130.75 | 133.43 | 129.80 | 132.71 | 131.48 | 464,503 |
Mar 15, 2024 | 134.23 | 134.23 | 130.00 | 130.01 | 128.80 | 2,287,681 |
Mar 14, 2024 | 134.00 | 135.25 | 132.95 | 133.86 | 132.62 | 380,206 |
Mar 13, 2024 | 133.65 | 134.40 | 132.31 | 134.23 | 132.98 | 366,846 |
Mar 12, 2024 | 133.89 | 134.80 | 133.70 | 134.47 | 133.22 | 255,358 |
Mar 11, 2024 | 134.40 | 134.40 | 132.18 | 133.75 | 132.51 | 264,958 |
Mar 08, 2024 | 133.29 | 134.50 | 132.36 | 133.97 | 132.73 | 362,956 |
Mar 07, 2024 | 134.44 | 134.67 | 132.60 | 132.99 | 131.76 | 513,161 |
Mar 06, 2024 | 132.99 | 134.54 | 131.40 | 134.47 | 133.22 | 805,644 |
Mar 05, 2024 | 132.12 | 135.31 | 132.03 | 132.70 | 131.47 | 549,064 |
Mar 04, 2024 | 132.66 | 132.99 | 131.58 | 132.50 | 131.27 | 364,167 |
Mar 01, 2024 | 130.91 | 133.07 | 130.91 | 132.50 | 131.27 | 387,290 |
Feb 29, 2024 | 131.47 | 133.67 | 129.25 | 130.91 | 129.70 | 407,897 |
Feb 28, 2024 | 131.28 | 134.00 | 130.55 | 131.38 | 130.16 | 337,413 |
Feb 27, 2024 | 133.55 | 133.94 | 130.78 | 131.29 | 130.07 | 274,464 |
Feb 26, 2024 | 132.99 | 134.57 | 132.61 | 133.16 | 131.92 | 359,307 |
Feb 23, 2024 | 130.15 | 132.80 | 130.15 | 132.52 | 131.29 | 350,796 |
Feb 22, 2024 | 129.46 | 130.58 | 128.19 | 130.17 | 128.96 | 1,793,592 |
Feb 21, 2024 | 125.63 | 130.00 | 125.60 | 129.01 | 127.81 | 804,652 |
Feb 20, 2024 | 124.45 | 126.70 | 124.07 | 126.13 | 124.96 | 606,673 |
Feb 19, 2024 | 124.61 | 127.47 | 123.14 | 125.34 | 124.18 | 163,049 |
Feb 16, 2024 | 124.00 | 134.16 | 123.29 | 124.68 | 123.52 | 231,054 |
Feb 15, 2024 | 121.54 | 124.22 | 121.54 | 124.20 | 123.05 | 270,125 |
Feb 14, 2024 | 121.18 | 122.00 | 121.02 | 121.65 | 120.52 | 212,041 |
Feb 13, 2024 | 118.19 | 121.47 | 118.19 | 119.71 | 118.60 | 188,944 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |