Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 140.75 | 140.75 | 140.49 | 140.55 | 140.55 | 2,841 |
Jul 01, 2024 | 140.63 | 140.63 | 140.45 | 140.55 | 140.55 | 1,418 |
Jun 28, 2024 | 140.48 | 140.70 | 140.48 | 140.63 | 140.63 | 1,346 |
Jun 27, 2024 | 140.58 | 140.68 | 140.57 | 140.57 | 140.57 | 1,619 |
Jun 26, 2024 | 140.70 | 140.70 | 140.60 | 140.60 | 140.60 | 1,606 |
Jun 25, 2024 | 140.63 | 140.73 | 140.61 | 140.67 | 140.67 | 1,641 |
Jun 24, 2024 | 140.64 | 140.66 | 140.58 | 140.66 | 140.66 | 1,103 |
Jun 21, 2024 | 140.79 | 140.79 | 140.55 | 140.60 | 140.60 | 40,324 |
Jun 20, 2024 | 140.49 | 140.56 | 140.48 | 140.56 | 140.56 | 1,046 |
Jun 19, 2024 | 140.57 | 140.57 | 140.46 | 140.52 | 140.52 | 1,110 |
Jun 18, 2024 | 140.54 | 140.56 | 140.44 | 140.54 | 140.54 | 1,811 |
Jun 17, 2024 | 140.59 | 140.60 | 140.31 | 140.31 | 140.31 | 6,699 |
Jun 14, 2024 | 140.52 | 140.61 | 140.45 | 140.50 | 140.50 | 1,063 |
Jun 13, 2024 | 140.27 | 140.43 | 140.24 | 140.43 | 140.43 | 2,191 |
Jun 12, 2024 | 140.19 | 140.35 | 140.08 | 140.32 | 140.32 | 824 |
Jun 11, 2024 | 140.10 | 140.14 | 139.99 | 140.14 | 140.14 | 1,185 |
Jun 10, 2024 | 140.15 | 140.15 | 139.97 | 139.97 | 139.97 | 2,855 |
Jun 07, 2024 | 140.29 | 140.32 | 139.94 | 140.12 | 140.12 | 2,925 |
Jun 06, 2024 | 140.37 | 140.45 | 139.97 | 140.23 | 140.23 | 5,696 |
Jun 05, 2024 | 140.30 | 140.46 | 140.25 | 140.46 | 140.46 | 1,262 |
Jun 04, 2024 | 140.24 | 140.34 | 140.21 | 140.30 | 140.30 | 4,976 |
Jun 03, 2024 | 140.22 | 140.22 | 140.05 | 140.17 | 140.17 | 781 |
May 31, 2024 | 140.01 | 140.12 | 139.97 | 140.07 | 140.07 | 9,013 |
May 30, 2024 | 140.01 | 140.06 | 139.97 | 140.00 | 140.00 | 8,674 |
May 29, 2024 | 139.87 | 140.06 | 139.87 | 139.93 | 139.93 | 5,454 |
May 28, 2024 | 140.04 | 140.12 | 139.98 | 139.98 | 139.98 | 10,233 |
May 27, 2024 | 139.99 | 140.12 | 139.95 | 140.12 | 140.12 | 3,475 |
May 24, 2024 | 139.94 | 140.01 | 139.85 | 139.95 | 139.95 | 2,099 |
May 23, 2024 | 140.01 | 140.11 | 139.82 | 139.90 | 139.90 | 17,231 |
May 22, 2024 | 140.03 | 140.12 | 140.03 | 140.05 | 140.05 | 1,816 |
May 21, 2024 | 140.11 | 140.17 | 140.10 | 140.11 | 140.11 | 26,294 |
May 20, 2024 | 140.07 | 140.12 | 140.07 | 140.10 | 140.10 | 2,686 |
May 17, 2024 | 140.25 | 140.25 | 140.01 | 140.01 | 140.01 | 2,247 |
May 16, 2024 | 140.21 | 140.30 | 140.17 | 140.27 | 140.27 | 3,800 |
May 15, 2024 | 140.02 | 140.24 | 140.02 | 140.24 | 140.24 | 2,231 |
May 14, 2024 | 140.20 | 140.20 | 139.92 | 140.00 | 140.00 | 3,803 |
May 13, 2024 | 140.06 | 140.10 | 140.00 | 140.04 | 140.04 | 6,553 |
May 10, 2024 | 140.10 | 140.10 | 139.99 | 140.04 | 140.04 | 2,360 |
May 09, 2024 | 140.16 | 140.16 | 139.98 | 139.98 | 139.98 | 6,961 |
May 08, 2024 | 139.97 | 140.08 | 139.97 | 140.00 | 140.00 | 3,250 |
May 07, 2024 | 140.21 | 140.21 | 140.03 | 140.03 | 140.03 | 1,009 |
May 06, 2024 | 139.98 | 140.16 | 139.98 | 140.11 | 140.11 | 2,480 |
May 03, 2024 | 139.90 | 140.13 | 139.89 | 139.99 | 139.99 | 3,739 |
May 02, 2024 | 139.82 | 139.90 | 139.79 | 139.85 | 139.85 | 2,047 |
Apr 30, 2024 | 139.89 | 139.89 | 139.73 | 139.73 | 139.73 | 1,499 |
Apr 29, 2024 | 139.94 | 139.94 | 139.82 | 139.90 | 139.90 | 4,586 |
Apr 26, 2024 | 139.70 | 139.83 | 139.70 | 139.76 | 139.76 | 3,994 |
Apr 25, 2024 | 139.82 | 139.86 | 139.65 | 139.68 | 139.68 | 3,498 |
Apr 24, 2024 | 139.94 | 139.94 | 139.73 | 139.75 | 139.75 | 4,285 |
Apr 23, 2024 | 139.92 | 139.92 | 139.82 | 139.88 | 139.88 | 10,451 |
Apr 22, 2024 | 139.71 | 139.93 | 139.71 | 139.89 | 139.89 | 3,452 |
Apr 19, 2024 | 140.03 | 140.03 | 139.18 | 139.79 | 139.79 | 1,132 |
Apr 18, 2024 | 139.89 | 139.89 | 139.77 | 139.77 | 139.77 | 2,881 |
Apr 17, 2024 | 139.84 | 139.88 | 139.80 | 139.85 | 139.85 | 1,385 |
Apr 16, 2024 | 139.94 | 139.96 | 139.89 | 139.84 | 139.84 | 980 |
Apr 15, 2024 | 140.03 | 140.06 | 139.90 | 139.96 | 139.96 | 800 |
Apr 12, 2024 | 139.94 | 140.13 | 139.92 | 140.06 | 140.06 | 3,637 |
Apr 11, 2024 | 139.81 | 139.90 | 139.72 | 139.78 | 139.78 | 6,122 |
Apr 10, 2024 | 139.97 | 140.17 | 139.74 | 139.87 | 139.87 | 17,199 |
Apr 09, 2024 | 139.91 | 139.98 | 139.84 | 139.94 | 139.94 | 994 |
Apr 08, 2024 | 139.84 | 139.91 | 139.82 | 139.82 | 139.82 | 1,762 |
Apr 05, 2024 | 140.04 | 140.06 | 139.92 | 139.97 | 139.97 | 2,913 |
Apr 04, 2024 | 139.94 | 140.00 | 139.91 | 140.00 | 140.00 | 1,993 |
Apr 03, 2024 | 139.93 | 139.98 | 139.56 | 139.93 | 139.93 | 2,311 |
Apr 02, 2024 | 140.14 | 140.14 | 139.76 | 139.88 | 139.88 | 949 |
Mar 28, 2024 | 139.94 | 140.00 | 139.90 | 139.96 | 139.96 | 385 |
Mar 27, 2024 | 140.01 | 140.05 | 139.89 | 140.05 | 140.05 | 2,164 |
Mar 26, 2024 | 139.90 | 139.94 | 139.84 | 139.87 | 139.87 | 969 |
Mar 25, 2024 | 139.96 | 139.96 | 139.76 | 139.80 | 139.80 | 2,077 |
Mar 22, 2024 | 139.90 | 139.93 | 139.83 | 139.91 | 139.91 | 7,095 |
Mar 21, 2024 | 139.82 | 139.89 | 139.77 | 139.86 | 139.86 | 1,041 |
Mar 20, 2024 | 139.81 | 139.81 | 139.69 | 139.74 | 139.74 | 1,209 |
Mar 19, 2024 | 139.66 | 139.76 | 139.65 | 139.75 | 139.75 | 1,668 |
Mar 18, 2024 | 139.67 | 139.67 | 139.60 | 139.63 | 139.63 | 2,486 |
Mar 15, 2024 | 139.65 | 139.69 | 139.59 | 139.63 | 139.63 | 2,711 |
Mar 14, 2024 | 139.86 | 139.86 | 139.73 | 139.73 | 139.73 | 345 |
Mar 14, 2024 | 1.4225 Dividend | |||||
Mar 13, 2024 | 141.26 | 141.27 | 141.22 | 141.22 | 139.80 | 618 |
Mar 12, 2024 | 141.28 | 141.33 | 141.20 | 141.22 | 139.80 | 4,037 |
Mar 11, 2024 | 141.40 | 141.41 | 141.24 | 141.32 | 139.90 | 1,624 |
Mar 08, 2024 | 141.16 | 141.42 | 141.16 | 141.41 | 139.99 | 4,363 |
Mar 07, 2024 | 141.11 | 141.30 | 140.86 | 141.19 | 139.77 | 1,827 |
Mar 06, 2024 | 141.04 | 141.05 | 140.96 | 141.03 | 139.61 | 450 |
Mar 05, 2024 | 140.94 | 141.16 | 140.89 | 141.07 | 139.65 | 2,949 |
Mar 04, 2024 | 141.00 | 141.00 | 140.83 | 140.91 | 139.49 | 619 |
Mar 01, 2024 | 140.87 | 140.91 | 140.63 | 140.91 | 139.49 | 1,518 |
Feb 29, 2024 | 141.00 | 141.00 | 140.70 | 140.87 | 139.45 | 2,798 |
Feb 28, 2024 | 140.84 | 140.90 | 140.79 | 140.79 | 139.37 | 1,419 |
Feb 27, 2024 | 140.92 | 140.92 | 140.79 | 140.81 | 139.39 | 5,588 |
Feb 26, 2024 | 140.97 | 140.97 | 140.82 | 140.82 | 139.40 | 845 |
Feb 23, 2024 | 140.81 | 140.97 | 140.73 | 140.97 | 139.55 | 1,042 |
Feb 22, 2024 | 140.85 | 140.90 | 140.79 | 140.83 | 139.41 | 11,279 |
Feb 21, 2024 | 140.99 | 141.03 | 140.90 | 140.87 | 139.45 | 750 |
Feb 20, 2024 | 140.93 | 141.04 | 140.93 | 141.00 | 139.58 | 2,988 |
Feb 19, 2024 | 140.94 | 140.97 | 140.89 | 140.89 | 139.47 | 1,515 |
Feb 16, 2024 | 140.96 | 141.01 | 140.83 | 140.93 | 139.51 | 2,032 |
Feb 15, 2024 | 141.08 | 141.10 | 140.96 | 140.96 | 139.54 | 268 |
Feb 14, 2024 | 140.96 | 141.01 | 140.93 | 141.01 | 139.59 | 3,879 |
Feb 13, 2024 | 141.00 | 141.12 | 140.86 | 140.91 | 139.49 | 3,675 |
Feb 12, 2024 | 141.03 | 141.10 | 140.96 | 141.06 | 139.64 | 2,826 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |