Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 136.50 | 138.40 | 136.45 | 138.00 | 138.00 | 376,756 |
Jun 25, 2024 | 138.70 | 139.70 | 135.80 | 136.20 | 136.20 | 2,552,646 |
Jun 24, 2024 | 136.30 | 138.00 | 136.20 | 137.50 | 137.50 | 1,242,969 |
Jun 21, 2024 | 136.15 | 138.20 | 135.80 | 137.10 | 137.10 | 1,991,467 |
Jun 20, 2024 | 134.95 | 137.00 | 134.05 | 136.60 | 136.60 | 2,459,309 |
Jun 19, 2024 | 132.30 | 135.35 | 132.30 | 134.07 | 134.07 | 1,458,736 |
Jun 18, 2024 | 132.00 | 133.40 | 131.65 | 132.85 | 132.85 | 2,626,089 |
Jun 17, 2024 | 132.25 | 132.57 | 130.90 | 131.25 | 131.25 | 1,637,778 |
Jun 14, 2024 | 130.25 | 132.20 | 128.93 | 131.60 | 131.60 | 3,486,678 |
Jun 13, 2024 | 131.75 | 132.60 | 130.15 | 130.90 | 130.90 | 2,385,890 |
Jun 12, 2024 | 132.95 | 133.45 | 131.55 | 132.85 | 132.85 | 2,073,797 |
Jun 11, 2024 | 134.45 | 135.35 | 131.25 | 132.50 | 132.50 | 2,786,712 |
Jun 10, 2024 | 132.20 | 134.45 | 131.70 | 133.90 | 133.90 | 1,625,422 |
Jun 07, 2024 | 135.45 | 135.55 | 132.55 | 133.75 | 133.75 | 2,225,823 |
Jun 06, 2024 | 134.50 | 137.05 | 134.40 | 135.05 | 135.05 | 4,394,769 |
Jun 05, 2024 | 140.00 | 140.18 | 134.35 | 135.80 | 135.80 | 7,170,878 |
Jun 04, 2024 | 140.80 | 142.27 | 138.25 | 142.00 | 142.00 | 3,471,883 |
Jun 03, 2024 | 144.60 | 145.85 | 140.80 | 141.70 | 141.70 | 4,451,304 |
May 31, 2024 | 141.35 | 145.40 | 141.35 | 142.90 | 142.90 | 4,586,028 |
May 30, 2024 | 137.10 | 139.85 | 137.10 | 139.10 | 139.10 | 3,459,742 |
May 30, 2024 | 2.67 Dividend | |||||
May 29, 2024 | 140.40 | 141.25 | 140.05 | 140.40 | 137.73 | 1,509,319 |
May 28, 2024 | 142.25 | 143.60 | 140.20 | 141.20 | 138.51 | 2,617,874 |
May 24, 2024 | 143.00 | 143.90 | 140.90 | 141.00 | 138.32 | 2,094,260 |
May 23, 2024 | 146.00 | 146.00 | 142.75 | 144.50 | 141.75 | 2,720,605 |
May 22, 2024 | 148.30 | 148.82 | 146.57 | 147.85 | 145.04 | 2,318,987 |
May 21, 2024 | 145.20 | 147.75 | 145.00 | 147.50 | 144.69 | 2,489,162 |
May 20, 2024 | 146.15 | 148.55 | 146.15 | 146.40 | 143.62 | 2,882,265 |
May 17, 2024 | 146.90 | 147.65 | 142.45 | 145.10 | 142.34 | 2,436,158 |
May 16, 2024 | 144.00 | 146.00 | 143.75 | 145.70 | 142.93 | 2,693,186 |
May 15, 2024 | 140.55 | 144.40 | 140.55 | 143.50 | 140.77 | 3,800,148 |
May 14, 2024 | 137.40 | 139.55 | 137.40 | 139.15 | 136.50 | 2,032,529 |
May 13, 2024 | 136.95 | 138.52 | 136.70 | 138.00 | 135.38 | 2,464,872 |
May 10, 2024 | 136.50 | 138.57 | 136.50 | 137.90 | 135.28 | 3,242,046 |
May 09, 2024 | 134.23 | 136.25 | 133.90 | 135.85 | 133.27 | 1,518,867 |
May 08, 2024 | 134.40 | 134.50 | 132.35 | 133.60 | 131.06 | 5,142,048 |
May 07, 2024 | 131.30 | 132.05 | 130.05 | 130.95 | 128.46 | 2,778,879 |
May 03, 2024 | 127.80 | 131.00 | 126.90 | 129.07 | 126.62 | 3,980,880 |
May 02, 2024 | 127.80 | 129.55 | 127.35 | 127.75 | 125.32 | 2,888,046 |
May 01, 2024 | 127.70 | 129.90 | 127.28 | 128.30 | 125.86 | 1,681,484 |
Apr 30, 2024 | 130.95 | 131.50 | 127.60 | 128.75 | 126.30 | 4,168,004 |
Apr 29, 2024 | 134.20 | 135.25 | 130.60 | 131.55 | 129.05 | 3,403,009 |
Apr 26, 2024 | 132.45 | 135.20 | 132.15 | 134.00 | 131.45 | 3,002,778 |
Apr 25, 2024 | 131.35 | 131.80 | 129.85 | 131.30 | 128.80 | 4,405,201 |
Apr 24, 2024 | 132.90 | 133.75 | 130.95 | 131.50 | 129.00 | 4,168,011 |
Apr 23, 2024 | 132.70 | 133.60 | 131.40 | 132.50 | 129.98 | 2,882,888 |
Apr 22, 2024 | 132.50 | 132.80 | 130.25 | 131.95 | 129.44 | 4,705,381 |
Apr 19, 2024 | 130.60 | 132.05 | 128.65 | 131.35 | 128.85 | 3,226,432 |
Apr 18, 2024 | 131.95 | 132.60 | 130.57 | 131.30 | 128.80 | 2,844,842 |
Apr 17, 2024 | 130.55 | 131.75 | 129.95 | 131.35 | 128.85 | 3,049,408 |
Apr 16, 2024 | 129.80 | 132.90 | 128.95 | 131.45 | 128.95 | 3,891,450 |
Apr 15, 2024 | 133.45 | 133.80 | 130.40 | 130.80 | 128.31 | 3,148,358 |
Apr 12, 2024 | 130.90 | 133.75 | 130.90 | 132.55 | 130.03 | 3,838,925 |
Apr 11, 2024 | 126.15 | 131.75 | 126.05 | 130.05 | 127.58 | 8,083,369 |
Apr 10, 2024 | 127.10 | 128.40 | 124.70 | 126.18 | 123.78 | 2,251,880 |
Apr 09, 2024 | 125.30 | 126.95 | 124.65 | 126.30 | 123.90 | 3,110,023 |
Apr 08, 2024 | 124.65 | 127.57 | 123.85 | 126.55 | 124.14 | 2,470,474 |
Apr 05, 2024 | 125.63 | 127.65 | 123.85 | 123.95 | 121.59 | 3,686,023 |
Apr 04, 2024 | 126.40 | 127.40 | 124.85 | 127.10 | 124.68 | 3,161,114 |
Apr 03, 2024 | 126.85 | 127.30 | 124.00 | 125.30 | 122.92 | 3,726,480 |
Apr 02, 2024 | 128.45 | 130.25 | 127.00 | 127.20 | 124.78 | 4,399,354 |
Mar 28, 2024 | 129.25 | 129.35 | 127.25 | 128.50 | 126.06 | 2,523,426 |
Mar 27, 2024 | 127.40 | 129.80 | 126.30 | 129.30 | 126.84 | 2,584,644 |
Mar 26, 2024 | 126.50 | 127.45 | 125.90 | 126.75 | 124.34 | 4,139,602 |
Mar 25, 2024 | 127.05 | 127.28 | 125.20 | 126.85 | 124.44 | 2,377,772 |
Mar 22, 2024 | 125.40 | 127.45 | 124.90 | 126.65 | 124.24 | 6,575,855 |
Mar 21, 2024 | 128.20 | 128.40 | 124.60 | 124.88 | 122.50 | 6,958,480 |
Mar 20, 2024 | 127.70 | 127.85 | 126.55 | 126.90 | 124.49 | 3,338,496 |
Mar 19, 2024 | 128.93 | 130.30 | 126.50 | 128.05 | 125.61 | 4,771,386 |
Mar 18, 2024 | 130.85 | 132.65 | 129.25 | 130.00 | 127.53 | 4,260,139 |
Mar 15, 2024 | 129.85 | 133.25 | 129.85 | 132.10 | 129.59 | 2,813,846 |
Mar 14, 2024 | 128.70 | 130.65 | 128.50 | 129.95 | 127.48 | 2,874,413 |
Mar 13, 2024 | 128.50 | 129.85 | 126.80 | 128.18 | 125.74 | 4,102,743 |
Mar 12, 2024 | 131.00 | 131.00 | 128.00 | 128.25 | 125.81 | 4,107,037 |
Mar 11, 2024 | 131.85 | 133.50 | 129.35 | 130.43 | 127.94 | 4,846,053 |
Mar 08, 2024 | 132.50 | 133.10 | 130.15 | 132.65 | 130.13 | 7,092,753 |
Mar 07, 2024 | 130.40 | 133.60 | 129.50 | 133.00 | 130.47 | 4,549,940 |
Mar 06, 2024 | 128.85 | 132.88 | 128.35 | 129.80 | 127.33 | 5,950,948 |
Mar 05, 2024 | 124.95 | 127.30 | 123.75 | 127.20 | 124.78 | 7,806,646 |
Mar 04, 2024 | 126.45 | 127.45 | 123.85 | 125.85 | 123.46 | 4,174,212 |
Mar 01, 2024 | 126.95 | 129.20 | 126.20 | 126.70 | 124.29 | 4,636,355 |
Feb 29, 2024 | 126.50 | 128.25 | 124.50 | 125.80 | 123.41 | 4,978,838 |
Feb 28, 2024 | 126.15 | 128.00 | 124.20 | 126.10 | 123.70 | 3,067,161 |
Feb 27, 2024 | 124.20 | 126.05 | 123.35 | 125.30 | 122.92 | 5,135,998 |
Feb 26, 2024 | 127.25 | 127.80 | 123.97 | 124.65 | 122.28 | 4,271,227 |
Feb 23, 2024 | 129.20 | 129.20 | 125.30 | 127.40 | 124.98 | 2,804,235 |
Feb 22, 2024 | 129.55 | 131.35 | 128.75 | 128.80 | 126.35 | 3,706,160 |
Feb 21, 2024 | 133.05 | 133.75 | 129.30 | 129.75 | 127.28 | 4,395,078 |
Feb 20, 2024 | 129.80 | 134.50 | 128.75 | 133.35 | 130.81 | 4,487,906 |
Feb 19, 2024 | 138.65 | 138.70 | 130.57 | 130.65 | 128.17 | 4,668,259 |
Feb 16, 2024 | 136.10 | 141.95 | 136.00 | 139.30 | 136.65 | 5,608,959 |
Feb 15, 2024 | 139.70 | 143.75 | 136.15 | 136.30 | 133.71 | 9,972,112 |
Feb 14, 2024 | 135.55 | 138.30 | 133.75 | 134.07 | 131.53 | 5,984,494 |
Feb 13, 2024 | 134.45 | 137.70 | 133.85 | 135.15 | 132.58 | 5,250,668 |
Feb 12, 2024 | 133.70 | 135.35 | 133.05 | 134.90 | 132.33 | 2,706,970 |
Feb 09, 2024 | 132.15 | 133.85 | 131.60 | 133.20 | 130.67 | 2,822,617 |
Feb 08, 2024 | 134.45 | 134.65 | 132.85 | 133.40 | 130.86 | 2,682,524 |
Feb 07, 2024 | 132.73 | 135.10 | 132.73 | 134.90 | 132.33 | 2,565,043 |
Feb 06, 2024 | 133.85 | 135.40 | 133.10 | 134.25 | 131.70 | 3,330,694 |
Feb 05, 2024 | 134.70 | 136.00 | 132.55 | 133.45 | 130.91 | 2,548,413 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |