Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 136.00 | 136.29 | 134.05 | 135.85 | 135.85 | 41,755 |
Jun 25, 2024 | 136.10 | 136.49 | 135.00 | 135.21 | 135.21 | 16,311 |
Jun 24, 2024 | 136.00 | 136.48 | 135.06 | 135.42 | 135.42 | 18,916 |
Jun 21, 2024 | 137.00 | 137.00 | 134.12 | 135.98 | 135.98 | 26,294 |
Jun 20, 2024 | 136.00 | 136.00 | 131.00 | 135.71 | 135.71 | 64,613 |
Jun 19, 2024 | 135.21 | 135.90 | 133.51 | 135.50 | 135.50 | 28,107 |
Jun 18, 2024 | 134.90 | 135.82 | 133.45 | 135.20 | 135.20 | 37,712 |
Jun 14, 2024 | 133.50 | 134.00 | 133.15 | 133.45 | 133.45 | 87,003 |
Jun 13, 2024 | 134.00 | 134.00 | 133.01 | 133.33 | 133.33 | 22,003 |
Jun 12, 2024 | 133.58 | 134.00 | 133.24 | 133.57 | 133.57 | 19,794 |
Jun 11, 2024 | 133.79 | 134.00 | 132.50 | 133.21 | 133.21 | 20,409 |
Jun 10, 2024 | 133.25 | 133.80 | 132.98 | 133.13 | 133.13 | 46,772 |
Jun 07, 2024 | 133.60 | 133.70 | 132.26 | 133.25 | 133.25 | 23,136 |
Jun 06, 2024 | 134.39 | 134.39 | 133.00 | 133.10 | 133.10 | 4,382 |
Jun 05, 2024 | 133.10 | 133.30 | 131.05 | 132.98 | 132.98 | 35,618 |
Jun 04, 2024 | 133.13 | 133.30 | 131.00 | 132.61 | 132.61 | 75,972 |
Jun 03, 2024 | 135.49 | 135.49 | 131.40 | 133.13 | 133.13 | 109,898 |
May 31, 2024 | 133.20 | 134.00 | 133.20 | 133.90 | 133.90 | 20,384 |
May 30, 2024 | 132.15 | 134.95 | 132.15 | 133.66 | 133.66 | 54,350 |
May 30, 2024 | 3.55 Dividend | |||||
May 29, 2024 | 136.10 | 137.00 | 136.10 | 136.46 | 132.91 | 63,701 |
May 28, 2024 | 136.75 | 137.00 | 136.15 | 136.49 | 132.94 | 36,949 |
May 27, 2024 | 138.75 | 138.75 | 135.95 | 137.22 | 133.65 | 117,656 |
May 24, 2024 | 136.00 | 136.49 | 135.20 | 136.39 | 132.84 | 12,418 |
May 23, 2024 | 136.50 | 136.50 | 135.05 | 135.98 | 132.44 | 33,875 |
May 22, 2024 | 136.04 | 137.08 | 135.75 | 136.02 | 132.48 | 49,871 |
May 21, 2024 | 137.50 | 137.50 | 135.00 | 136.49 | 132.94 | 82,392 |
May 17, 2024 | 137.00 | 137.00 | 135.05 | 136.45 | 132.90 | 5,952 |
May 16, 2024 | 136.33 | 136.90 | 135.11 | 136.00 | 132.46 | 12,298 |
May 15, 2024 | 137.59 | 137.59 | 135.40 | 136.33 | 132.78 | 2,505 |
May 14, 2024 | 136.00 | 136.95 | 135.00 | 136.36 | 132.81 | 13,118 |
May 13, 2024 | 136.90 | 136.97 | 134.90 | 136.06 | 132.52 | 25,087 |
May 10, 2024 | 135.20 | 136.24 | 135.00 | 136.20 | 132.66 | 30,189 |
May 09, 2024 | 137.00 | 137.00 | 134.40 | 134.80 | 131.29 | 22,224 |
May 08, 2024 | 136.99 | 136.99 | 135.50 | 136.13 | 132.59 | 12,027 |
May 07, 2024 | 137.45 | 137.80 | 135.51 | 135.92 | 132.38 | 17,119 |
May 06, 2024 | 138.99 | 138.99 | 136.11 | 137.09 | 133.52 | 14,110 |
May 03, 2024 | 137.40 | 138.58 | 136.95 | 138.00 | 134.41 | 16,036 |
May 02, 2024 | 138.35 | 138.35 | 136.50 | 137.38 | 133.81 | 10,984 |
Apr 30, 2024 | 136.97 | 137.97 | 135.75 | 137.45 | 133.87 | 23,765 |
Apr 29, 2024 | 137.59 | 138.20 | 135.10 | 136.77 | 133.21 | 128,432 |
Apr 26, 2024 | 136.00 | 137.00 | 135.42 | 136.31 | 132.76 | 50,915 |
Apr 25, 2024 | 137.00 | 137.09 | 135.60 | 136.16 | 132.62 | 8,955 |
Apr 24, 2024 | 137.00 | 137.30 | 135.60 | 136.77 | 133.21 | 4,758 |
Apr 23, 2024 | 136.80 | 137.00 | 136.44 | 136.75 | 133.19 | 16,549 |
Apr 22, 2024 | 137.00 | 137.00 | 135.20 | 136.38 | 132.83 | 27,045 |
Apr 19, 2024 | 137.42 | 137.42 | 134.10 | 136.04 | 132.50 | 90,826 |
Apr 18, 2024 | 135.00 | 137.42 | 134.50 | 136.52 | 132.97 | 31,936 |
Apr 16, 2024 | 134.95 | 135.60 | 133.90 | 135.00 | 131.49 | 27,307 |
Apr 15, 2024 | 133.80 | 135.00 | 132.30 | 134.64 | 131.14 | 28,531 |
Apr 12, 2024 | 132.88 | 133.69 | 132.27 | 133.15 | 129.69 | 8,757 |
Apr 10, 2024 | 133.15 | 133.40 | 130.40 | 130.79 | 127.39 | 76,121 |
Apr 09, 2024 | 134.10 | 134.10 | 132.02 | 133.21 | 129.74 | 20,300 |
Apr 08, 2024 | 134.30 | 134.30 | 131.00 | 133.05 | 129.59 | 45,309 |
Apr 05, 2024 | 134.65 | 134.65 | 132.91 | 132.97 | 129.51 | 32,561 |
Apr 04, 2024 | 134.02 | 135.89 | 133.00 | 134.53 | 131.03 | 16,819 |
Apr 03, 2024 | 134.50 | 134.50 | 132.61 | 133.17 | 129.71 | 19,284 |
Apr 02, 2024 | 134.89 | 134.89 | 133.00 | 133.65 | 130.17 | 21,949 |
Apr 01, 2024 | 133.07 | 133.79 | 131.55 | 133.55 | 130.08 | 34,331 |
Mar 28, 2024 | 131.65 | 133.95 | 131.38 | 132.81 | 129.35 | 31,898 |
Mar 27, 2024 | 133.30 | 133.30 | 131.62 | 132.06 | 128.62 | 26,502 |
Mar 26, 2024 | 131.28 | 132.87 | 130.03 | 132.65 | 129.20 | 48,204 |
Mar 22, 2024 | 129.98 | 132.15 | 129.50 | 131.28 | 127.86 | 22,162 |
Mar 21, 2024 | 130.60 | 130.60 | 129.60 | 129.70 | 126.33 | 56,810 |
Mar 20, 2024 | 130.73 | 130.93 | 129.80 | 130.00 | 126.62 | 87,510 |
Mar 19, 2024 | 131.25 | 131.25 | 130.15 | 130.28 | 126.89 | 12,202 |
Mar 18, 2024 | 130.25 | 132.00 | 130.25 | 130.66 | 127.26 | 79,464 |
Mar 15, 2024 | 131.40 | 133.95 | 130.40 | 130.99 | 127.58 | 55,112 |
Mar 14, 2024 | 131.00 | 132.00 | 130.22 | 131.09 | 127.68 | 161,099 |
Mar 13, 2024 | 132.90 | 132.90 | 131.00 | 131.37 | 127.95 | 60,310 |
Mar 12, 2024 | 133.00 | 134.95 | 132.00 | 132.05 | 128.61 | 56,594 |
Mar 11, 2024 | 133.72 | 133.72 | 132.15 | 132.50 | 129.05 | 72,850 |
Mar 07, 2024 | 132.60 | 133.29 | 132.01 | 132.65 | 129.20 | 20,465 |
Mar 06, 2024 | 133.67 | 133.67 | 131.95 | 132.70 | 129.25 | 1,979,723 |
Mar 05, 2024 | 133.71 | 134.10 | 132.91 | 132.96 | 129.50 | 26,892 |
Mar 04, 2024 | 133.00 | 134.19 | 133.00 | 133.71 | 130.23 | 18,160 |
Mar 01, 2024 | 133.32 | 133.96 | 133.00 | 133.44 | 129.97 | 11,853 |
Feb 29, 2024 | 134.07 | 134.25 | 133.00 | 133.32 | 129.85 | 7,475 |
Feb 28, 2024 | 134.95 | 134.95 | 133.00 | 133.47 | 130.00 | 3,283,154 |
Feb 27, 2024 | 134.00 | 134.25 | 133.45 | 134.00 | 130.51 | 40,801 |
Feb 26, 2024 | 135.00 | 135.00 | 131.00 | 133.87 | 130.39 | 65,637 |
Feb 23, 2024 | 133.00 | 134.14 | 132.50 | 134.05 | 130.56 | 9,513 |
Feb 22, 2024 | 134.00 | 134.00 | 132.01 | 132.63 | 129.18 | 16,401 |
Feb 21, 2024 | 134.00 | 134.49 | 132.20 | 134.00 | 130.51 | 11,901 |
Feb 20, 2024 | 133.99 | 134.95 | 131.00 | 133.76 | 130.28 | 36,512 |
Feb 19, 2024 | 133.13 | 133.79 | 133.05 | 133.45 | 129.98 | 11,401 |
Feb 16, 2024 | 133.27 | 133.50 | 132.75 | 133.12 | 129.66 | 31,100 |
Feb 15, 2024 | 133.70 | 133.79 | 132.01 | 133.30 | 129.83 | 12,090 |
Feb 14, 2024 | 132.11 | 134.05 | 130.91 | 133.88 | 130.40 | 74,859 |
Feb 13, 2024 | 131.00 | 132.40 | 130.60 | 132.36 | 128.92 | 88,945 |
Feb 12, 2024 | 133.50 | 133.50 | 131.00 | 131.04 | 127.63 | 57,121 |
Feb 09, 2024 | 133.00 | 133.00 | 131.68 | 132.00 | 128.57 | 16,476 |
Feb 08, 2024 | 133.00 | 133.10 | 132.10 | 132.39 | 128.95 | 25,346 |
Feb 07, 2024 | 134.00 | 134.88 | 132.10 | 132.67 | 129.22 | 14,019 |
Feb 06, 2024 | 134.70 | 134.70 | 132.01 | 133.00 | 129.54 | 47,158 |
Feb 05, 2024 | 135.97 | 135.97 | 133.28 | 134.26 | 130.77 | 3,930,950 |
Feb 02, 2024 | 135.99 | 135.99 | 134.02 | 134.97 | 131.46 | 22,357 |
Feb 01, 2024 | 135.22 | 136.00 | 133.15 | 135.21 | 131.69 | 27,908 |
Jan 31, 2024 | 136.50 | 136.50 | 132.90 | 135.22 | 131.70 | 66,779 |
Jan 31, 2024 | 3.55 Dividend | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |