Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 121.90 | 122.10 | 120.80 | 121.40 | 121.40 | 38,017 |
May 31, 2024 | 120.80 | 121.50 | 119.80 | 121.10 | 121.10 | 192,321 |
May 30, 2024 | 120.00 | 120.80 | 119.70 | 120.70 | 120.70 | 73,428 |
May 29, 2024 | 120.70 | 120.90 | 119.70 | 120.40 | 120.40 | 100,953 |
May 28, 2024 | 122.90 | 123.50 | 121.40 | 121.40 | 121.40 | 167,866 |
May 28, 2024 | 6.3 Dividend | |||||
May 27, 2024 | 129.30 | 129.40 | 127.70 | 129.00 | 122.70 | 119,346 |
May 24, 2024 | 127.90 | 129.50 | 127.70 | 128.80 | 122.51 | 95,485 |
May 23, 2024 | 128.20 | 130.30 | 128.00 | 129.30 | 122.99 | 216,850 |
May 22, 2024 | 128.10 | 128.30 | 127.00 | 127.90 | 121.65 | 142,624 |
May 21, 2024 | 128.20 | 128.80 | 127.70 | 128.50 | 122.22 | 61,673 |
May 17, 2024 | 127.40 | 128.50 | 127.30 | 128.20 | 121.94 | 60,658 |
May 16, 2024 | 125.60 | 127.90 | 125.20 | 127.40 | 121.18 | 112,271 |
May 15, 2024 | 125.60 | 126.40 | 125.30 | 125.60 | 119.47 | 113,228 |
May 14, 2024 | 124.20 | 125.60 | 123.60 | 125.60 | 119.47 | 54,618 |
May 13, 2024 | 125.00 | 125.50 | 124.10 | 124.60 | 118.51 | 67,551 |
May 10, 2024 | 123.50 | 125.50 | 123.50 | 124.70 | 118.61 | 77,964 |
May 08, 2024 | 123.80 | 123.90 | 122.70 | 123.10 | 117.09 | 96,191 |
May 07, 2024 | 122.20 | 124.30 | 122.20 | 123.40 | 117.37 | 78,441 |
May 06, 2024 | 121.00 | 122.50 | 121.00 | 121.90 | 115.95 | 81,591 |
May 03, 2024 | 120.30 | 122.80 | 120.20 | 120.40 | 114.52 | 92,192 |
May 02, 2024 | 121.80 | 122.70 | 119.10 | 119.60 | 113.76 | 82,986 |
Apr 30, 2024 | 119.80 | 121.30 | 119.70 | 120.30 | 114.42 | 92,543 |
Apr 29, 2024 | 119.50 | 120.30 | 119.20 | 119.60 | 113.76 | 74,666 |
Apr 26, 2024 | 119.20 | 119.40 | 118.60 | 118.60 | 112.81 | 66,703 |
Apr 25, 2024 | 119.00 | 119.40 | 117.70 | 118.10 | 112.33 | 63,709 |
Apr 24, 2024 | 120.40 | 120.40 | 118.50 | 118.70 | 112.90 | 54,190 |
Apr 23, 2024 | 120.40 | 120.50 | 119.20 | 120.20 | 114.33 | 61,965 |
Apr 22, 2024 | 119.20 | 120.30 | 119.10 | 119.90 | 114.04 | 83,760 |
Apr 19, 2024 | 117.60 | 118.00 | 116.90 | 117.90 | 112.14 | 91,846 |
Apr 18, 2024 | 119.00 | 119.00 | 117.30 | 118.70 | 112.90 | 92,684 |
Apr 17, 2024 | 118.70 | 119.60 | 118.60 | 118.70 | 112.90 | 63,838 |
Apr 16, 2024 | 120.60 | 120.60 | 118.70 | 118.70 | 112.90 | 92,695 |
Apr 15, 2024 | 123.00 | 123.70 | 121.60 | 121.60 | 115.66 | 89,999 |
Apr 12, 2024 | 122.80 | 123.40 | 122.20 | 122.50 | 116.52 | 92,982 |
Apr 11, 2024 | 121.70 | 122.30 | 120.50 | 121.50 | 115.57 | 85,290 |
Apr 10, 2024 | 123.00 | 123.00 | 120.80 | 121.70 | 115.76 | 66,415 |
Apr 09, 2024 | 123.50 | 123.70 | 122.30 | 122.50 | 116.52 | 60,302 |
Apr 08, 2024 | 123.00 | 123.90 | 122.90 | 123.50 | 117.47 | 46,855 |
Apr 05, 2024 | 123.40 | 123.40 | 122.30 | 122.70 | 116.71 | 65,205 |
Apr 04, 2024 | 124.20 | 124.60 | 123.70 | 124.00 | 117.94 | 52,468 |
Apr 03, 2024 | 124.10 | 124.50 | 123.40 | 123.80 | 117.75 | 39,258 |
Apr 02, 2024 | 124.60 | 125.20 | 123.70 | 124.30 | 118.23 | 64,774 |
Mar 28, 2024 | 124.40 | 124.90 | 123.60 | 124.30 | 118.23 | 54,159 |
Mar 27, 2024 | 122.50 | 125.00 | 122.30 | 124.30 | 118.23 | 57,209 |
Mar 26, 2024 | 123.20 | 123.30 | 122.20 | 122.40 | 116.42 | 101,022 |
Mar 25, 2024 | 124.50 | 124.60 | 122.50 | 123.90 | 117.85 | 93,886 |
Mar 22, 2024 | 124.70 | 125.70 | 124.40 | 124.40 | 118.32 | 112,907 |
Mar 21, 2024 | 131.40 | 131.40 | 123.30 | 125.10 | 118.99 | 253,101 |
Mar 20, 2024 | 130.10 | 131.50 | 129.80 | 131.20 | 124.79 | 42,544 |
Mar 19, 2024 | 130.20 | 131.00 | 129.60 | 130.50 | 124.13 | 42,790 |
Mar 18, 2024 | 131.20 | 131.50 | 129.20 | 130.40 | 124.03 | 94,635 |
Mar 15, 2024 | 130.70 | 132.00 | 130.40 | 131.50 | 125.08 | 384,789 |
Mar 14, 2024 | 131.60 | 131.70 | 129.60 | 130.50 | 124.13 | 69,700 |
Mar 13, 2024 | 131.50 | 132.00 | 131.10 | 131.90 | 125.46 | 81,064 |
Mar 12, 2024 | 129.30 | 131.70 | 129.10 | 131.40 | 124.98 | 84,559 |
Mar 11, 2024 | 127.70 | 129.00 | 127.30 | 129.00 | 122.70 | 48,528 |
Mar 08, 2024 | 127.10 | 128.60 | 126.80 | 128.10 | 121.84 | 52,517 |
Mar 07, 2024 | 125.90 | 127.30 | 125.80 | 126.80 | 120.61 | 48,469 |
Mar 06, 2024 | 126.70 | 127.70 | 125.80 | 126.00 | 119.85 | 69,012 |
Mar 05, 2024 | 126.00 | 126.60 | 125.50 | 126.60 | 120.42 | 42,393 |
Mar 04, 2024 | 126.00 | 126.30 | 125.30 | 126.00 | 119.85 | 45,586 |
Mar 01, 2024 | 125.50 | 126.90 | 125.30 | 125.80 | 119.66 | 48,382 |
Feb 29, 2024 | 124.20 | 125.60 | 124.10 | 124.90 | 118.80 | 141,732 |
Feb 28, 2024 | 124.00 | 124.50 | 123.50 | 123.80 | 117.75 | 88,149 |
Feb 27, 2024 | 125.00 | 125.00 | 123.40 | 123.80 | 117.75 | 50,563 |
Feb 26, 2024 | 124.40 | 125.00 | 123.50 | 124.80 | 118.71 | 82,131 |
Feb 23, 2024 | 124.70 | 125.40 | 123.70 | 125.40 | 119.28 | 39,020 |
Feb 22, 2024 | 123.80 | 124.80 | 123.80 | 124.20 | 118.13 | 58,864 |
Feb 21, 2024 | 123.70 | 124.00 | 122.60 | 123.10 | 117.09 | 36,931 |
Feb 20, 2024 | 123.00 | 124.00 | 122.60 | 123.60 | 117.56 | 60,837 |
Feb 19, 2024 | 123.50 | 123.80 | 122.50 | 123.20 | 117.18 | 50,199 |
Feb 16, 2024 | 123.30 | 124.00 | 122.60 | 123.20 | 117.18 | 92,292 |
Feb 15, 2024 | 122.50 | 123.00 | 122.00 | 122.80 | 116.80 | 65,268 |
Feb 14, 2024 | 121.50 | 123.10 | 121.50 | 122.20 | 116.23 | 80,051 |
Feb 13, 2024 | 122.70 | 123.50 | 121.50 | 121.90 | 115.95 | 48,219 |
Feb 12, 2024 | 121.00 | 122.10 | 120.80 | 121.90 | 115.95 | 61,532 |
Feb 09, 2024 | 120.80 | 121.30 | 120.10 | 120.30 | 114.42 | 54,672 |
Feb 08, 2024 | 123.60 | 124.00 | 120.70 | 120.90 | 115.00 | 78,721 |
Feb 07, 2024 | 123.80 | 124.60 | 123.00 | 123.40 | 117.37 | 64,716 |
Feb 06, 2024 | 126.10 | 126.70 | 124.20 | 124.20 | 118.13 | 87,164 |
Feb 05, 2024 | 126.20 | 126.60 | 124.90 | 125.90 | 119.75 | 50,875 |
Feb 02, 2024 | 125.50 | 126.90 | 125.50 | 126.20 | 120.04 | 51,216 |
Feb 01, 2024 | 125.00 | 126.60 | 124.60 | 125.20 | 119.09 | 62,424 |
Jan 31, 2024 | 124.70 | 125.90 | 124.60 | 125.10 | 118.99 | 82,560 |
Jan 30, 2024 | 124.80 | 125.20 | 124.00 | 124.20 | 118.13 | 44,781 |
Jan 29, 2024 | 124.90 | 125.10 | 123.90 | 125.00 | 118.90 | 45,520 |
Jan 26, 2024 | 124.00 | 125.20 | 123.50 | 124.50 | 118.42 | 55,710 |
Jan 25, 2024 | 123.20 | 124.60 | 123.20 | 123.90 | 117.85 | 66,882 |
Jan 24, 2024 | 122.70 | 123.60 | 121.80 | 123.30 | 117.28 | 65,006 |
Jan 23, 2024 | 123.00 | 123.70 | 121.80 | 122.30 | 116.33 | 57,373 |
Jan 22, 2024 | 121.00 | 123.10 | 120.90 | 122.80 | 116.80 | 63,909 |
Jan 19, 2024 | 121.70 | 121.70 | 120.10 | 120.40 | 114.52 | 43,543 |
Jan 18, 2024 | 120.20 | 121.50 | 119.60 | 120.70 | 114.81 | 62,716 |
Jan 17, 2024 | 119.10 | 120.00 | 118.10 | 119.80 | 113.95 | 67,720 |
Jan 16, 2024 | 119.20 | 120.40 | 119.10 | 120.00 | 114.14 | 44,878 |
Jan 15, 2024 | 119.80 | 120.70 | 119.80 | 119.90 | 114.04 | 53,134 |
Jan 12, 2024 | 118.60 | 120.00 | 118.60 | 119.10 | 113.28 | 76,751 |
Jan 11, 2024 | 118.30 | 119.30 | 117.40 | 117.40 | 111.67 | 89,550 |
Jan 10, 2024 | 117.20 | 118.20 | 116.60 | 117.40 | 111.67 | 48,092 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |