Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | 157.20 | 157.20 | 154.84 | 154.84 | 154.84 | 93 |
Jun 24, 2024 | 157.32 | 157.80 | 156.66 | 156.86 | 156.86 | 63 |
Jun 21, 2024 | 156.46 | 157.34 | 156.40 | 157.28 | 157.28 | 80 |
Jun 20, 2024 | 157.24 | 157.24 | 156.08 | 156.08 | 156.08 | 82 |
Jun 19, 2024 | 156.88 | 156.98 | 156.58 | 156.60 | 156.60 | 351 |
Jun 18, 2024 | 156.40 | 156.48 | 155.70 | 155.70 | 155.70 | 85 |
Jun 17, 2024 | 155.82 | 156.88 | 155.22 | 156.88 | 156.88 | 36 |
Jun 14, 2024 | 155.04 | 155.10 | 155.04 | 155.10 | 155.10 | 9 |
Jun 13, 2024 | 152.88 | 155.26 | 152.88 | 155.26 | 155.26 | 33 |
Jun 12, 2024 | 155.90 | 156.08 | 152.30 | 152.30 | 152.30 | 52 |
Jun 11, 2024 | 155.20 | 155.60 | 155.08 | 155.40 | 155.40 | 90 |
Jun 10, 2024 | 154.86 | 155.58 | 154.70 | 155.56 | 155.56 | 104 |
Jun 07, 2024 | 154.98 | 154.98 | 154.54 | 154.54 | 154.54 | 101 |
Jun 06, 2024 | 152.36 | 154.56 | 151.86 | 154.56 | 154.56 | 453 |
Jun 05, 2024 | 153.76 | 153.76 | 152.04 | 152.04 | 152.04 | 156 |
Jun 04, 2024 | 150.82 | 153.46 | 150.82 | 153.46 | 153.46 | 175 |
Jun 03, 2024 | 151.90 | 151.90 | 150.72 | 150.72 | 150.72 | 64 |
May 31, 2024 | 150.08 | 150.26 | 149.62 | 150.24 | 150.24 | 103 |
May 30, 2024 | 148.80 | 149.86 | 148.80 | 149.86 | 149.86 | 98 |
May 29, 2024 | 149.68 | 149.96 | 149.28 | 149.42 | 149.42 | 52 |
May 28, 2024 | 152.00 | 152.00 | 149.78 | 149.78 | 149.78 | 30 |
May 27, 2024 | 152.48 | 152.52 | 152.10 | 152.36 | 152.36 | 160 |
May 24, 2024 | 153.16 | 153.16 | 152.52 | 152.52 | 152.52 | 98 |
May 23, 2024 | 154.92 | 155.16 | 153.48 | 153.48 | 153.48 | 8 |
May 22, 2024 | 154.82 | 155.26 | 154.82 | 155.20 | 155.20 | 154 |
May 21, 2024 | 154.18 | 154.62 | 154.18 | 154.54 | 154.54 | 85 |
May 20, 2024 | 154.00 | 154.62 | 154.00 | 154.62 | 154.62 | 121 |
May 17, 2024 | 154.42 | 154.96 | 153.86 | 154.14 | 154.14 | 780 |
May 16, 2024 | 153.02 | 153.38 | 153.02 | 153.20 | 153.20 | 570 |
May 15, 2024 | 153.08 | 153.08 | 152.48 | 152.68 | 152.68 | 10 |
May 14, 2024 | 154.08 | 154.08 | 152.44 | 152.56 | 152.56 | 48 |
May 13, 2024 | 154.84 | 155.00 | 153.52 | 153.52 | 153.52 | 62 |
May 10, 2024 | 154.52 | 155.02 | 154.52 | 155.02 | 155.02 | 430 |
May 09, 2024 | 153.34 | 154.16 | 153.34 | 154.04 | 154.04 | 11 |
May 08, 2024 | 154.16 | 154.26 | 153.50 | 153.50 | 153.50 | 308 |
May 07, 2024 | 152.76 | 153.36 | 152.46 | 153.36 | 153.36 | 326 |
May 06, 2024 | 152.70 | 152.80 | 152.70 | 152.80 | 152.80 | 39 |
May 03, 2024 | 153.10 | 153.10 | 151.68 | 152.02 | 152.02 | 230 |
May 02, 2024 | 152.38 | 153.08 | 152.36 | 153.08 | 153.08 | 160 |
Apr 30, 2024 | 150.86 | 152.72 | 150.34 | 152.72 | 152.72 | 143 |
Apr 29, 2024 | 150.86 | 150.96 | 149.84 | 150.32 | 150.32 | 138 |
Apr 26, 2024 | 151.26 | 151.26 | 151.04 | 151.04 | 151.04 | 3 |
Apr 25, 2024 | 151.38 | 152.84 | 150.84 | 152.02 | 152.02 | 209 |
Apr 24, 2024 | 150.98 | 152.00 | 150.02 | 152.00 | 152.00 | 32 |
Apr 23, 2024 | 150.58 | 151.00 | 150.30 | 151.00 | 151.00 | 68 |
Apr 22, 2024 | 148.62 | 151.06 | 148.62 | 151.06 | 151.06 | 1,153 |
Apr 19, 2024 | 146.50 | 148.10 | 145.74 | 148.10 | 148.10 | 238 |
Apr 18, 2024 | 146.16 | 147.80 | 146.16 | 147.80 | 147.80 | 20 |
Apr 18, 2024 | 1.0065 Dividend | |||||
Apr 17, 2024 | 146.76 | 147.06 | 146.60 | 146.60 | 145.59 | 6 |
Apr 16, 2024 | 146.06 | 147.20 | 146.06 | 147.12 | 146.11 | 110 |
Apr 15, 2024 | 146.04 | 147.26 | 146.04 | 146.68 | 145.67 | 653 |
Apr 12, 2024 | 145.50 | 146.24 | 145.50 | 146.24 | 145.24 | 20 |
Apr 11, 2024 | 146.14 | 146.38 | 145.82 | 146.28 | 145.28 | 83 |
Apr 10, 2024 | 144.26 | 146.20 | 144.26 | 145.90 | 144.90 | 124 |
Apr 09, 2024 | 143.58 | 143.98 | 143.36 | 143.36 | 142.38 | 36 |
Apr 08, 2024 | 144.08 | 144.72 | 144.08 | 144.32 | 143.33 | 216 |
Apr 05, 2024 | 143.58 | 143.98 | 143.52 | 143.98 | 142.99 | 11 |
Apr 04, 2024 | 144.12 | 144.52 | 144.02 | 144.16 | 143.17 | 392 |
Apr 03, 2024 | 148.56 | 149.10 | 143.74 | 143.74 | 142.75 | 1,047 |
Apr 02, 2024 | 149.50 | 149.50 | 149.38 | 149.38 | 148.35 | 596 |
Mar 28, 2024 | 150.02 | 150.68 | 150.02 | 150.20 | 149.17 | 579 |
Mar 27, 2024 | 148.34 | 149.96 | 148.34 | 149.80 | 148.77 | 45 |
Mar 26, 2024 | 147.52 | 148.36 | 147.52 | 148.36 | 147.34 | 164 |
Mar 25, 2024 | 149.10 | 149.48 | 147.96 | 147.96 | 146.94 | 706 |
Mar 22, 2024 | 149.16 | 149.90 | 149.16 | 149.56 | 148.53 | 121 |
Mar 21, 2024 | 148.28 | 149.34 | 148.28 | 149.30 | 148.27 | 49 |
Mar 20, 2024 | 148.74 | 149.08 | 148.74 | 149.08 | 148.06 | 520 |
Mar 19, 2024 | 148.22 | 148.98 | 148.22 | 148.98 | 147.96 | 3 |
Mar 18, 2024 | 148.06 | 149.36 | 147.54 | 148.34 | 147.32 | 671 |
Mar 15, 2024 | 148.60 | 148.60 | 147.64 | 147.64 | 146.63 | 1,010 |
Mar 14, 2024 | 148.26 | 148.48 | 148.26 | 148.38 | 147.36 | 80 |
Mar 13, 2024 | 148.04 | 148.42 | 148.00 | 148.42 | 147.40 | 163 |
Mar 12, 2024 | 147.66 | 148.50 | 147.54 | 148.50 | 147.48 | 34 |
Mar 11, 2024 | 146.12 | 147.88 | 146.12 | 147.88 | 146.86 | 249 |
Mar 08, 2024 | 146.54 | 147.16 | 144.70 | 147.16 | 146.15 | 1,120 |
Mar 07, 2024 | 145.98 | 146.92 | 145.92 | 146.82 | 145.81 | 99 |
Mar 06, 2024 | 146.56 | 147.10 | 145.76 | 145.88 | 144.88 | 110 |
Mar 05, 2024 | 146.60 | 147.32 | 146.38 | 146.70 | 145.69 | 697 |
Mar 04, 2024 | 146.54 | 146.96 | 146.08 | 146.96 | 145.95 | 238 |
Mar 01, 2024 | 147.16 | 147.26 | 146.08 | 146.50 | 145.49 | 1,705 |
Feb 29, 2024 | 147.74 | 147.74 | 147.08 | 147.12 | 146.11 | 871 |
Feb 28, 2024 | 147.10 | 147.44 | 146.90 | 147.44 | 146.43 | 49 |
Feb 27, 2024 | 147.52 | 147.54 | 146.50 | 146.50 | 145.49 | 112 |
Feb 26, 2024 | 148.70 | 148.70 | 148.12 | 148.12 | 147.10 | 116 |
Feb 23, 2024 | 148.28 | 149.06 | 148.20 | 149.00 | 147.98 | 232 |
Feb 22, 2024 | 148.24 | 148.42 | 147.34 | 148.42 | 147.40 | 555 |
Feb 21, 2024 | 146.40 | 147.56 | 146.40 | 147.56 | 146.55 | 50 |
Feb 20, 2024 | 146.56 | 147.12 | 146.34 | 146.34 | 145.34 | 7 |
Feb 19, 2024 | 146.34 | 147.30 | 146.30 | 146.64 | 145.63 | 698 |
Feb 16, 2024 | 145.56 | 147.10 | 145.56 | 147.10 | 146.09 | 655 |
Feb 15, 2024 | 145.16 | 145.30 | 145.04 | 145.16 | 144.16 | 320 |
Feb 14, 2024 | 145.94 | 146.50 | 144.98 | 144.98 | 143.98 | 233 |
Feb 13, 2024 | 145.62 | 145.62 | 145.60 | 145.60 | 144.60 | 41 |
Feb 12, 2024 | 145.68 | 145.92 | 144.62 | 144.62 | 143.63 | 231 |
Feb 09, 2024 | 147.02 | 147.56 | 145.54 | 145.78 | 144.78 | 1,307 |
Feb 08, 2024 | 147.74 | 147.78 | 146.48 | 147.00 | 145.99 | 543 |
Feb 07, 2024 | 147.58 | 148.22 | 147.32 | 147.32 | 146.31 | 599 |
Feb 06, 2024 | 147.10 | 147.90 | 147.08 | 147.84 | 146.82 | 151 |
Feb 05, 2024 | 146.28 | 147.56 | 146.28 | 147.46 | 146.45 | 84 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |