Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 140.00 | 140.00 | 138.48 | 138.48 | 138.48 | 200 |
Jun 14, 2024 | 136.68 | 140.78 | 136.14 | 139.62 | 139.62 | 14 |
Jun 14, 2024 | 1.22 Dividend | |||||
Jun 13, 2024 | 136.64 | 139.12 | 136.64 | 139.12 | 137.90 | - |
Jun 12, 2024 | 137.90 | 140.40 | 137.90 | 140.40 | 139.17 | - |
Jun 11, 2024 | 136.68 | 139.46 | 136.58 | 139.46 | 138.24 | 111 |
Jun 10, 2024 | 134.36 | 134.36 | 134.36 | 134.36 | 133.18 | - |
Jun 07, 2024 | 133.56 | 133.56 | 133.56 | 133.56 | 132.39 | - |
Jun 06, 2024 | 133.66 | 133.66 | 133.66 | 133.66 | 132.49 | - |
Jun 05, 2024 | 135.38 | 135.38 | 132.08 | 132.08 | 130.92 | 20 |
Jun 04, 2024 | 130.10 | 130.10 | 130.10 | 130.10 | 128.96 | - |
Jun 03, 2024 | 132.58 | 132.58 | 132.58 | 132.58 | 131.42 | - |
May 31, 2024 | 132.06 | 133.98 | 131.44 | 131.48 | 130.33 | 10 |
May 30, 2024 | 128.26 | 132.98 | 128.26 | 132.98 | 131.81 | - |
May 29, 2024 | 130.36 | 131.32 | 129.72 | 130.88 | 129.73 | - |
May 28, 2024 | 129.12 | 132.26 | 129.10 | 132.26 | 131.10 | - |
May 27, 2024 | 130.92 | 130.94 | 130.14 | 130.44 | 129.30 | 31 |
May 24, 2024 | 129.98 | 131.48 | 129.98 | 131.24 | 130.09 | - |
May 23, 2024 | 131.68 | 134.22 | 131.60 | 131.60 | 130.45 | 100 |
May 22, 2024 | 131.24 | 132.40 | 131.24 | 131.96 | 130.80 | - |
May 21, 2024 | 130.16 | 133.00 | 130.16 | 132.86 | 131.69 | 59 |
May 20, 2024 | 130.96 | 133.42 | 130.96 | 132.48 | 131.32 | - |
May 17, 2024 | 132.16 | 133.34 | 131.94 | 131.94 | 130.78 | - |
May 16, 2024 | 131.66 | 133.62 | 131.66 | 133.20 | 132.03 | - |
May 15, 2024 | 129.82 | 132.56 | 129.82 | 132.56 | 131.40 | - |
May 14, 2024 | 131.36 | 131.80 | 130.72 | 131.00 | 129.85 | - |
May 13, 2024 | 130.12 | 132.68 | 130.12 | 132.34 | 131.18 | 11 |
May 10, 2024 | 132.36 | 132.90 | 129.52 | 130.98 | 129.83 | - |
May 09, 2024 | 129.60 | 133.36 | 129.60 | 133.24 | 132.07 | - |
May 08, 2024 | 129.26 | 131.80 | 129.22 | 130.46 | 129.32 | 38 |
May 07, 2024 | 132.38 | 134.32 | 132.38 | 134.12 | 132.94 | - |
May 06, 2024 | 135.38 | 135.38 | 133.20 | 133.20 | 132.03 | - |
May 03, 2024 | 132.14 | 137.60 | 132.14 | 135.64 | 134.45 | 200 |
May 02, 2024 | 127.44 | 130.56 | 127.42 | 130.48 | 129.34 | - |
Apr 30, 2024 | 131.68 | 131.68 | 130.68 | 130.68 | 129.53 | - |
Apr 29, 2024 | 132.90 | 134.78 | 132.34 | 132.34 | 131.18 | - |
Apr 26, 2024 | 130.78 | 133.58 | 130.34 | 133.32 | 132.15 | 18 |
Apr 25, 2024 | 130.10 | 131.78 | 129.20 | 131.68 | 130.53 | 6 |
Apr 24, 2024 | 128.36 | 131.36 | 128.36 | 131.30 | 130.15 | - |
Apr 23, 2024 | 126.28 | 129.38 | 126.28 | 129.38 | 128.25 | - |
Apr 22, 2024 | 127.40 | 128.86 | 127.40 | 127.54 | 126.42 | 90 |
Apr 19, 2024 | 126.42 | 128.60 | 126.42 | 128.50 | 127.37 | - |
Apr 18, 2024 | 126.20 | 129.66 | 126.20 | 128.08 | 126.96 | - |
Apr 17, 2024 | 127.22 | 128.80 | 127.22 | 127.38 | 126.26 | - |
Apr 16, 2024 | 131.62 | 131.62 | 127.54 | 128.52 | 127.39 | 11 |
Apr 15, 2024 | 132.86 | 134.14 | 129.88 | 129.88 | 128.74 | - |
Apr 12, 2024 | 132.54 | 134.28 | 132.54 | 133.48 | 132.31 | - |
Apr 11, 2024 | 130.26 | 133.42 | 130.26 | 133.42 | 132.25 | - |
Apr 10, 2024 | 133.12 | 133.12 | 130.00 | 131.62 | 130.47 | 130 |
Apr 09, 2024 | 130.68 | 134.06 | 130.68 | 133.66 | 132.49 | - |
Apr 08, 2024 | 130.22 | 131.96 | 130.22 | 131.78 | 130.62 | - |
Apr 05, 2024 | 128.08 | 131.88 | 128.08 | 131.88 | 130.72 | - |
Apr 04, 2024 | 128.56 | 130.80 | 128.56 | 129.22 | 128.09 | - |
Apr 03, 2024 | 128.20 | 130.12 | 128.20 | 129.70 | 128.56 | - |
Apr 02, 2024 | 130.90 | 130.90 | 128.96 | 129.68 | 128.54 | - |
Mar 28, 2024 | 131.35 | 134.45 | 131.35 | 133.00 | 131.83 | 25 |
Mar 27, 2024 | 127.45 | 132.35 | 127.45 | 132.35 | 131.19 | - |
Mar 26, 2024 | 125.85 | 128.90 | 125.85 | 128.05 | 126.93 | - |
Mar 25, 2024 | 126.65 | 127.45 | 126.05 | 126.80 | 125.69 | - |
Mar 22, 2024 | 127.80 | 128.40 | 127.45 | 127.80 | 126.68 | 5 |
Mar 21, 2024 | 127.90 | 130.55 | 127.90 | 128.50 | 127.37 | 10 |
Mar 20, 2024 | 129.25 | 129.25 | 127.40 | 128.65 | 127.52 | 90 |
Mar 19, 2024 | 129.55 | 130.10 | 128.10 | 130.10 | 128.96 | - |
Mar 18, 2024 | 128.25 | 132.30 | 128.25 | 130.40 | 129.26 | - |
Mar 15, 2024 | 129.95 | 129.95 | 128.45 | 129.00 | 127.87 | - |
Mar 14, 2024 | 129.25 | 130.80 | 128.40 | 130.80 | 129.65 | 80 |
Mar 14, 2024 | 1.22 Dividend | |||||
Mar 13, 2024 | 132.55 | 134.80 | 131.05 | 131.05 | 128.69 | - |
Mar 12, 2024 | 131.85 | 134.00 | 131.85 | 133.45 | 131.05 | - |
Mar 11, 2024 | 135.15 | 135.15 | 131.75 | 132.75 | 130.36 | 100 |
Mar 08, 2024 | 137.05 | 139.15 | 136.80 | 136.80 | 134.34 | 73 |
Mar 07, 2024 | 135.90 | 138.80 | 135.90 | 138.60 | 136.11 | - |
Mar 06, 2024 | 137.00 | 137.70 | 137.00 | 137.40 | 134.93 | 13 |
Mar 05, 2024 | 139.95 | 141.50 | 139.95 | 141.50 | 138.95 | - |
Mar 04, 2024 | 136.65 | 138.75 | 136.65 | 138.75 | 136.25 | - |
Mar 01, 2024 | 134.75 | 138.50 | 134.75 | 138.50 | 136.01 | - |
Feb 29, 2024 | 132.90 | 135.20 | 130.30 | 135.20 | 132.77 | 25 |
Feb 28, 2024 | 126.35 | 132.30 | 126.35 | 131.05 | 128.69 | - |
Feb 27, 2024 | 125.80 | 128.15 | 125.80 | 127.25 | 124.96 | - |
Feb 26, 2024 | 128.45 | 128.55 | 125.95 | 127.35 | 125.06 | 5 |
Feb 23, 2024 | 126.70 | 129.55 | 125.75 | 127.50 | 125.21 | 230 |
Feb 22, 2024 | 125.25 | 128.15 | 125.25 | 127.95 | 125.65 | - |
Feb 21, 2024 | 123.65 | 125.65 | 122.50 | 125.10 | 122.85 | - |
Feb 20, 2024 | 125.00 | 125.35 | 123.95 | 124.55 | 122.31 | - |
Feb 19, 2024 | 127.35 | 127.50 | 125.50 | 125.50 | 123.24 | 32 |
Feb 16, 2024 | 131.90 | 131.90 | 125.75 | 125.75 | 123.49 | 16 |
Feb 15, 2024 | 132.15 | 137.95 | 132.15 | 137.50 | 135.03 | 75 |
Feb 14, 2024 | 132.10 | 132.80 | 131.50 | 132.40 | 130.02 | 23 |
Feb 13, 2024 | 132.80 | 133.15 | 130.85 | 132.00 | 129.62 | 35 |
Feb 12, 2024 | 135.70 | 137.45 | 133.30 | 133.30 | 130.90 | 37 |
Feb 09, 2024 | 135.75 | 135.95 | 134.90 | 135.95 | 133.50 | - |
Feb 08, 2024 | 134.25 | 137.00 | 134.25 | 136.40 | 133.95 | - |
Feb 07, 2024 | 133.40 | 134.60 | 133.40 | 134.60 | 132.18 | - |
Feb 06, 2024 | 133.55 | 135.00 | 133.55 | 133.95 | 131.54 | 73 |
Feb 05, 2024 | 133.20 | 133.20 | 133.05 | 133.05 | 130.66 | - |
Feb 02, 2024 | 131.70 | 134.45 | 130.55 | 130.55 | 128.20 | 40 |
Feb 01, 2024 | 129.55 | 131.70 | 129.55 | 131.70 | 129.33 | - |
Jan 31, 2024 | 133.05 | 134.30 | 132.15 | 132.15 | 129.77 | 10 |
Jan 30, 2024 | 134.05 | 135.35 | 132.95 | 132.95 | 130.56 | 357 |
Jan 29, 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 128.94 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |