Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 179.22 | 179.22 | 179.22 | 179.22 | 179.22 | 30 |
Jun 13, 2024 | 181.28 | 181.28 | 181.28 | 181.28 | 181.28 | - |
Jun 12, 2024 | 177.48 | 180.90 | 176.40 | 180.90 | 180.90 | 291 |
Jun 11, 2024 | 176.68 | 176.68 | 175.26 | 175.98 | 175.98 | 14 |
Jun 10, 2024 | 176.52 | 176.52 | 176.52 | 176.52 | 176.52 | - |
Jun 07, 2024 | 177.12 | 177.12 | 177.12 | 177.12 | 177.12 | - |
Jun 06, 2024 | 173.20 | 178.64 | 173.20 | 178.64 | 178.64 | 45 |
Jun 05, 2024 | 169.42 | 169.42 | 169.42 | 169.42 | 169.42 | - |
Jun 04, 2024 | 168.34 | 169.64 | 168.34 | 169.64 | 169.64 | 50 |
Jun 03, 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | - |
May 31, 2024 | 167.08 | 167.18 | 167.08 | 167.18 | 167.18 | 27 |
May 30, 2024 | 171.82 | 171.82 | 171.82 | 171.82 | 171.82 | - |
May 29, 2024 | 176.72 | 176.72 | 176.72 | 176.72 | 176.72 | - |
May 28, 2024 | 180.00 | 180.00 | 176.98 | 176.98 | 176.98 | 50 |
May 27, 2024 | 179.18 | 179.18 | 179.18 | 179.18 | 179.18 | - |
May 24, 2024 | 178.94 | 180.40 | 178.20 | 179.98 | 179.98 | 345 |
May 23, 2024 | 180.02 | 180.70 | 180.02 | 180.70 | 180.70 | 12 |
May 22, 2024 | 179.42 | 179.42 | 179.32 | 179.32 | 179.32 | 50 |
May 21, 2024 | 178.42 | 178.42 | 178.42 | 178.42 | 178.42 | - |
May 20, 2024 | 177.22 | 177.22 | 177.22 | 177.22 | 177.22 | - |
May 17, 2024 | 175.52 | 175.52 | 175.52 | 175.52 | 175.52 | - |
May 16, 2024 | 174.90 | 177.10 | 174.90 | 177.10 | 177.10 | 6 |
May 16, 2024 | 2.2 Dividend | |||||
May 15, 2024 | 175.10 | 175.10 | 175.10 | 175.10 | 172.90 | 42 |
May 14, 2024 | 176.16 | 176.16 | 176.16 | 176.16 | 173.95 | - |
May 13, 2024 | 175.80 | 176.20 | 175.80 | 176.20 | 173.99 | 32 |
May 10, 2024 | 177.80 | 177.80 | 177.80 | 177.80 | 175.57 | - |
May 09, 2024 | 176.06 | 176.84 | 176.06 | 176.26 | 174.05 | 515 |
May 08, 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 171.81 | - |
May 07, 2024 | 172.02 | 174.64 | 172.02 | 174.64 | 172.45 | 25 |
May 06, 2024 | 171.20 | 171.20 | 170.94 | 170.94 | 168.79 | 54 |
May 03, 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 166.50 | - |
May 02, 2024 | 169.42 | 169.42 | 169.42 | 169.42 | 167.29 | - |
Apr 30, 2024 | 171.34 | 171.34 | 170.08 | 170.08 | 167.94 | 25 |
Apr 29, 2024 | 174.02 | 174.02 | 171.58 | 171.58 | 169.42 | 65 |
Apr 26, 2024 | 172.80 | 172.80 | 172.80 | 172.80 | 170.63 | - |
Apr 25, 2024 | 174.30 | 174.30 | 174.30 | 174.30 | 172.11 | - |
Apr 24, 2024 | 175.64 | 175.64 | 175.64 | 175.64 | 173.43 | - |
Apr 23, 2024 | 171.02 | 174.18 | 171.02 | 174.18 | 171.99 | 25 |
Apr 22, 2024 | 165.74 | 166.58 | 165.74 | 166.58 | 164.49 | 8 |
Apr 19, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 163.91 | - |
Apr 18, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 166.88 | - |
Apr 17, 2024 | 169.62 | 169.62 | 169.62 | 169.62 | 167.49 | - |
Apr 16, 2024 | 169.06 | 171.28 | 169.06 | 171.28 | 169.13 | 84 |
Apr 15, 2024 | 170.72 | 173.16 | 170.72 | 173.16 | 170.98 | 248 |
Apr 12, 2024 | 172.54 | 172.54 | 172.54 | 172.54 | 170.37 | - |
Apr 11, 2024 | 171.02 | 171.22 | 170.06 | 170.06 | 167.92 | 177 |
Apr 10, 2024 | 173.16 | 173.16 | 171.50 | 171.50 | 169.35 | 130 |
Apr 09, 2024 | 176.50 | 176.50 | 172.72 | 172.72 | 170.55 | 141 |
Apr 08, 2024 | 176.88 | 177.94 | 176.70 | 176.70 | 174.48 | 135 |
Apr 05, 2024 | 175.00 | 176.62 | 175.00 | 176.62 | 174.40 | 12 |
Apr 04, 2024 | 178.18 | 178.18 | 177.30 | 177.30 | 175.07 | 20 |
Apr 03, 2024 | 177.10 | 177.10 | 177.10 | 177.10 | 174.87 | - |
Apr 02, 2024 | 180.16 | 180.16 | 180.16 | 180.16 | 177.90 | 34 |
Mar 28, 2024 | 181.62 | 181.62 | 181.06 | 181.20 | 178.92 | 260 |
Mar 27, 2024 | 182.02 | 183.38 | 182.02 | 182.14 | 179.85 | 775 |
Mar 26, 2024 | 180.36 | 183.02 | 180.36 | 182.86 | 180.56 | 120 |
Mar 25, 2024 | 180.02 | 180.74 | 180.02 | 180.74 | 178.47 | 15 |
Mar 22, 2024 | 179.26 | 179.26 | 179.26 | 179.26 | 177.01 | - |
Mar 21, 2024 | 174.92 | 179.14 | 174.92 | 179.14 | 176.89 | 109 |
Mar 20, 2024 | 173.42 | 173.42 | 173.42 | 173.42 | 171.24 | - |
Mar 19, 2024 | 171.56 | 172.74 | 171.56 | 172.74 | 170.57 | 10 |
Mar 18, 2024 | 172.08 | 172.08 | 172.00 | 172.00 | 169.84 | 10 |
Mar 15, 2024 | 173.32 | 175.34 | 172.22 | 172.22 | 170.06 | 160 |
Mar 14, 2024 | 175.98 | 175.98 | 174.54 | 174.54 | 172.35 | 130 |
Mar 13, 2024 | 177.02 | 177.02 | 175.06 | 175.06 | 172.86 | 530 |
Mar 12, 2024 | 175.26 | 175.26 | 175.26 | 175.26 | 173.06 | - |
Mar 11, 2024 | 175.02 | 175.02 | 173.10 | 173.10 | 170.93 | 271 |
Mar 08, 2024 | 178.18 | 178.18 | 178.18 | 178.18 | 175.94 | - |
Mar 07, 2024 | 174.42 | 179.00 | 174.42 | 178.20 | 175.96 | 55 |
Mar 06, 2024 | 173.40 | 175.68 | 173.40 | 175.68 | 173.47 | 1 |
Mar 05, 2024 | 174.54 | 176.08 | 173.46 | 173.46 | 171.28 | 30 |
Mar 04, 2024 | 173.20 | 175.78 | 173.20 | 175.14 | 172.94 | 596 |
Mar 01, 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 171.91 | - |
Feb 29, 2024 | 170.24 | 170.24 | 170.24 | 170.24 | 168.10 | - |
Feb 28, 2024 | 174.30 | 174.30 | 172.18 | 172.18 | 170.02 | 4 |
Feb 27, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 170.83 | - |
Feb 26, 2024 | 168.92 | 173.10 | 168.92 | 172.82 | 170.65 | 623 |
Feb 23, 2024 | 166.72 | 170.00 | 166.72 | 170.00 | 167.86 | 81 |
Feb 22, 2024 | 163.54 | 166.28 | 163.54 | 166.26 | 164.17 | 300 |
Feb 21, 2024 | 162.82 | 162.82 | 162.82 | 162.82 | 160.77 | - |
Feb 20, 2024 | 163.42 | 163.50 | 163.42 | 163.50 | 161.45 | 54 |
Feb 19, 2024 | 164.32 | 164.32 | 164.32 | 164.32 | 162.26 | - |
Feb 16, 2024 | 164.72 | 164.72 | 164.72 | 164.72 | 162.65 | - |
Feb 15, 2024 | 165.38 | 165.38 | 165.38 | 165.38 | 163.30 | - |
Feb 14, 2024 | 161.88 | 164.80 | 161.88 | 164.80 | 162.73 | 77 |
Feb 13, 2024 | 166.54 | 166.54 | 161.88 | 162.58 | 160.54 | 733 |
Feb 12, 2024 | 167.68 | 167.68 | 167.26 | 167.26 | 165.16 | 50 |
Feb 09, 2024 | 167.62 | 168.42 | 167.62 | 168.42 | 166.30 | 50 |
Feb 08, 2024 | 167.90 | 168.88 | 167.42 | 167.80 | 165.69 | 29 |
Feb 07, 2024 | 166.04 | 167.80 | 166.04 | 167.80 | 165.69 | 141 |
Feb 06, 2024 | 164.42 | 166.00 | 164.42 | 166.00 | 163.91 | 55 |
Feb 05, 2024 | 163.66 | 163.66 | 163.66 | 163.66 | 161.60 | 83 |
Feb 02, 2024 | 164.22 | 164.22 | 164.22 | 164.22 | 162.16 | - |
Feb 01, 2024 | 159.80 | 161.94 | 159.80 | 161.94 | 159.91 | 150 |
Jan 31, 2024 | 161.10 | 161.10 | 161.10 | 161.10 | 159.08 | 60 |
Jan 30, 2024 | 162.38 | 162.50 | 162.02 | 162.50 | 160.46 | 140 |
Jan 29, 2024 | 159.12 | 160.74 | 159.12 | 160.74 | 158.72 | 85 |
Jan 26, 2024 | 159.56 | 160.00 | 159.56 | 160.00 | 157.99 | 10 |
Jan 25, 2024 | 160.02 | 161.96 | 158.46 | 160.98 | 158.96 | 802 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |