Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 127.38 | 128.27 | 124.80 | 125.85 | 125.85 | 1,096,239 |
Jun 25, 2024 | 129.63 | 130.60 | 126.95 | 127.30 | 127.30 | 1,825,706 |
Jun 24, 2024 | 126.90 | 130.80 | 126.90 | 129.90 | 129.90 | 1,604,476 |
Jun 21, 2024 | 126.47 | 127.20 | 123.85 | 126.05 | 126.05 | 2,111,470 |
Jun 20, 2024 | 120.65 | 126.00 | 120.32 | 125.88 | 125.88 | 1,657,208 |
Jun 19, 2024 | 117.95 | 119.65 | 117.05 | 119.60 | 119.60 | 2,190,814 |
Jun 18, 2024 | 121.70 | 122.40 | 117.85 | 118.05 | 118.05 | 1,280,890 |
Jun 17, 2024 | 120.28 | 121.55 | 119.90 | 120.35 | 120.35 | 1,220,595 |
Jun 14, 2024 | 121.65 | 122.45 | 119.30 | 120.80 | 120.80 | 1,677,494 |
Jun 13, 2024 | 122.65 | 123.00 | 121.70 | 122.30 | 122.30 | 2,119,190 |
Jun 13, 2024 | 0.6 Dividend | |||||
Jun 12, 2024 | 124.05 | 125.55 | 123.15 | 124.30 | 123.70 | 1,795,411 |
Jun 11, 2024 | 125.80 | 125.80 | 122.50 | 122.85 | 122.26 | 1,112,453 |
Jun 10, 2024 | 124.35 | 126.00 | 123.55 | 124.00 | 123.40 | 703,183 |
Jun 07, 2024 | 127.95 | 127.95 | 123.35 | 125.10 | 124.50 | 1,805,909 |
Jun 06, 2024 | 126.75 | 131.20 | 126.75 | 128.60 | 127.98 | 2,067,763 |
Jun 05, 2024 | 133.25 | 133.40 | 126.35 | 126.80 | 126.19 | 2,127,881 |
Jun 04, 2024 | 133.80 | 135.18 | 131.80 | 133.20 | 132.56 | 2,430,842 |
Jun 03, 2024 | 130.55 | 138.50 | 130.25 | 135.10 | 134.45 | 5,573,842 |
May 31, 2024 | 125.05 | 127.88 | 116.65 | 127.65 | 127.03 | 8,594,136 |
May 30, 2024 | 126.10 | 134.55 | 126.10 | 134.45 | 133.80 | 5,136,925 |
May 29, 2024 | 129.65 | 130.50 | 125.60 | 127.55 | 126.93 | 4,042,054 |
May 28, 2024 | 121.85 | 129.50 | 121.65 | 127.70 | 127.08 | 3,264,169 |
May 24, 2024 | 120.35 | 122.70 | 120.35 | 120.95 | 120.37 | 1,336,532 |
May 23, 2024 | 119.55 | 121.75 | 119.40 | 121.45 | 120.86 | 1,774,759 |
May 22, 2024 | 120.28 | 120.55 | 117.85 | 120.05 | 119.47 | 3,175,545 |
May 21, 2024 | 122.00 | 123.45 | 121.05 | 121.18 | 120.59 | 2,193,256 |
May 20, 2024 | 122.25 | 124.15 | 121.80 | 124.05 | 123.45 | 975,701 |
May 17, 2024 | 125.45 | 126.15 | 121.50 | 121.85 | 121.26 | 1,005,019 |
May 16, 2024 | 127.35 | 127.35 | 124.10 | 126.05 | 125.44 | 2,954,584 |
May 15, 2024 | 123.60 | 125.95 | 121.80 | 125.35 | 124.74 | 1,387,243 |
May 14, 2024 | 123.15 | 124.35 | 122.63 | 123.47 | 122.88 | 1,098,627 |
May 13, 2024 | 121.70 | 123.35 | 121.30 | 123.00 | 122.41 | 1,505,978 |
May 10, 2024 | 121.00 | 122.75 | 120.60 | 122.00 | 121.41 | 1,993,443 |
May 09, 2024 | 116.82 | 120.20 | 116.72 | 120.05 | 119.47 | 1,993,163 |
May 08, 2024 | 119.15 | 119.60 | 116.05 | 117.10 | 116.53 | 1,790,953 |
May 07, 2024 | 118.25 | 119.38 | 117.50 | 118.00 | 117.43 | 2,491,368 |
May 03, 2024 | 114.30 | 116.95 | 113.95 | 115.85 | 115.29 | 1,836,409 |
May 02, 2024 | 112.60 | 114.20 | 110.60 | 114.00 | 113.45 | 2,023,580 |
May 01, 2024 | 115.35 | 115.35 | 112.13 | 112.30 | 111.76 | 1,563,951 |
Apr 30, 2024 | 116.55 | 116.70 | 114.60 | 114.70 | 114.15 | 1,342,964 |
Apr 29, 2024 | 119.50 | 119.50 | 115.90 | 116.95 | 116.39 | 2,890,587 |
Apr 26, 2024 | 117.45 | 120.45 | 116.65 | 119.65 | 119.07 | 1,903,561 |
Apr 25, 2024 | 118.85 | 119.25 | 115.38 | 116.30 | 115.74 | 2,024,525 |
Apr 24, 2024 | 123.05 | 124.10 | 119.55 | 119.80 | 119.22 | 2,740,739 |
Apr 23, 2024 | 119.88 | 127.35 | 118.65 | 122.95 | 122.36 | 4,117,242 |
Apr 22, 2024 | 119.60 | 120.40 | 118.10 | 118.63 | 118.05 | 2,585,938 |
Apr 19, 2024 | 118.75 | 118.75 | 115.93 | 117.65 | 117.08 | 1,827,793 |
Apr 18, 2024 | 119.75 | 120.65 | 118.20 | 120.45 | 119.87 | 1,389,714 |
Apr 17, 2024 | 117.65 | 120.10 | 116.72 | 119.45 | 118.87 | 1,674,381 |
Apr 16, 2024 | 117.15 | 119.15 | 116.40 | 117.05 | 116.49 | 2,332,035 |
Apr 15, 2024 | 118.95 | 121.05 | 118.40 | 119.50 | 118.92 | 1,836,861 |
Apr 12, 2024 | 123.55 | 123.65 | 118.55 | 119.10 | 118.53 | 3,806,321 |
Apr 11, 2024 | 123.65 | 124.57 | 120.90 | 123.10 | 122.51 | 3,027,785 |
Apr 10, 2024 | 125.40 | 127.60 | 123.10 | 123.55 | 122.95 | 2,255,749 |
Apr 09, 2024 | 124.15 | 125.90 | 122.40 | 124.15 | 123.55 | 3,628,711 |
Apr 08, 2024 | 125.70 | 127.40 | 124.50 | 125.00 | 124.40 | 4,186,241 |
Apr 05, 2024 | 129.40 | 130.40 | 126.25 | 127.15 | 126.54 | 3,934,846 |
Apr 04, 2024 | 131.80 | 133.55 | 128.90 | 131.50 | 130.87 | 3,699,046 |
Apr 03, 2024 | 131.25 | 134.65 | 131.25 | 132.85 | 132.21 | 5,038,375 |
Apr 02, 2024 | 134.45 | 137.95 | 132.45 | 134.85 | 134.20 | 8,989,759 |
Mar 28, 2024 | 134.75 | 136.70 | 122.50 | 135.05 | 134.40 | 11,237,511 |
Mar 27, 2024 | 114.50 | 116.40 | 113.85 | 116.00 | 115.44 | 2,103,664 |
Mar 26, 2024 | 110.05 | 114.00 | 108.25 | 113.65 | 113.10 | 2,805,064 |
Mar 25, 2024 | 109.40 | 111.10 | 108.45 | 110.05 | 109.52 | 2,106,678 |
Mar 22, 2024 | 113.35 | 113.65 | 107.35 | 109.65 | 109.12 | 4,482,555 |
Mar 21, 2024 | 115.60 | 118.20 | 114.80 | 117.40 | 116.83 | 1,728,479 |
Mar 20, 2024 | 110.55 | 113.75 | 110.05 | 113.55 | 113.00 | 1,856,332 |
Mar 19, 2024 | 110.70 | 111.05 | 108.65 | 110.65 | 110.12 | 1,994,782 |
Mar 18, 2024 | 112.05 | 113.65 | 110.50 | 111.35 | 110.81 | 1,528,033 |
Mar 15, 2024 | 112.25 | 113.60 | 110.05 | 111.60 | 111.06 | 2,484,365 |
Mar 14, 2024 | 113.35 | 116.25 | 112.20 | 112.70 | 112.16 | 2,396,355 |
Mar 13, 2024 | 117.30 | 119.15 | 113.00 | 114.10 | 113.55 | 3,475,686 |
Mar 12, 2024 | 115.90 | 117.90 | 115.20 | 117.75 | 117.18 | 943,313 |
Mar 11, 2024 | 115.40 | 116.75 | 114.05 | 114.55 | 114.00 | 1,590,531 |
Mar 08, 2024 | 115.20 | 116.50 | 114.35 | 116.05 | 115.49 | 3,436,225 |
Mar 07, 2024 | 116.05 | 116.25 | 113.95 | 115.60 | 115.04 | 4,333,714 |
Mar 06, 2024 | 117.25 | 123.60 | 116.15 | 116.93 | 116.36 | 3,527,031 |
Mar 05, 2024 | 116.80 | 118.20 | 116.45 | 118.05 | 117.48 | 2,468,313 |
Mar 04, 2024 | 119.70 | 119.80 | 117.45 | 118.00 | 117.43 | 3,798,601 |
Mar 01, 2024 | 118.40 | 120.05 | 116.85 | 120.00 | 119.42 | 2,025,777 |
Feb 29, 2024 | 118.20 | 119.30 | 116.75 | 117.85 | 117.28 | 2,793,156 |
Feb 28, 2024 | 116.70 | 120.45 | 115.60 | 117.60 | 117.03 | 2,865,048 |
Feb 27, 2024 | 114.55 | 116.45 | 113.50 | 114.60 | 114.05 | 1,727,513 |
Feb 26, 2024 | 115.65 | 116.00 | 113.30 | 114.35 | 113.80 | 1,404,000 |
Feb 23, 2024 | 114.05 | 115.75 | 113.60 | 115.40 | 114.84 | 1,995,305 |
Feb 22, 2024 | 113.85 | 115.00 | 112.20 | 113.85 | 113.30 | 1,432,350 |
Feb 21, 2024 | 113.30 | 114.35 | 112.05 | 112.50 | 111.96 | 1,367,899 |
Feb 20, 2024 | 112.85 | 113.60 | 111.75 | 112.60 | 112.06 | 2,043,387 |
Feb 19, 2024 | 111.85 | 113.80 | 111.85 | 113.50 | 112.95 | 728,948 |
Feb 16, 2024 | 110.75 | 112.65 | 110.75 | 112.10 | 111.56 | 2,202,983 |
Feb 15, 2024 | 109.25 | 110.75 | 108.80 | 109.85 | 109.32 | 3,042,663 |
Feb 14, 2024 | 105.95 | 108.85 | 105.85 | 108.43 | 107.90 | 1,581,085 |
Feb 13, 2024 | 105.10 | 105.70 | 103.05 | 105.45 | 104.94 | 4,313,633 |
Feb 12, 2024 | 103.90 | 106.30 | 103.35 | 105.50 | 104.99 | 2,860,503 |
Feb 09, 2024 | 104.65 | 106.15 | 104.00 | 104.30 | 103.80 | 3,246,557 |
Feb 08, 2024 | 107.05 | 110.05 | 104.05 | 104.45 | 103.95 | 6,596,713 |
Feb 07, 2024 | 111.25 | 111.25 | 106.80 | 106.88 | 106.36 | 2,535,309 |
Feb 06, 2024 | 108.35 | 111.05 | 106.25 | 110.95 | 110.41 | 4,452,409 |
Feb 05, 2024 | 113.85 | 114.10 | 107.45 | 107.60 | 107.08 | 4,781,508 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |