Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 174.18 | 174.32 | 174.18 | 174.32 | 174.32 | 401 |
Jun 27, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
Jun 26, 2024 | 170.00 | 170.86 | 169.36 | 169.36 | 169.36 | 235 |
Jun 25, 2024 | 169.86 | 169.86 | 169.86 | 169.86 | 169.86 | - |
Jun 24, 2024 | 167.92 | 170.46 | 167.92 | 170.46 | 170.46 | 155 |
Jun 21, 2024 | 170.76 | 170.76 | 167.68 | 167.68 | 167.68 | 210 |
Jun 20, 2024 | 168.68 | 170.80 | 168.68 | 169.58 | 169.58 | 583 |
Jun 19, 2024 | 168.04 | 168.60 | 168.04 | 168.60 | 168.60 | 119 |
Jun 18, 2024 | 170.12 | 170.12 | 167.46 | 168.44 | 168.44 | 609 |
Jun 17, 2024 | 165.62 | 168.24 | 165.62 | 168.24 | 168.24 | 169 |
Jun 14, 2024 | 171.46 | 172.32 | 165.86 | 166.04 | 166.04 | 1,523 |
Jun 13, 2024 | 176.90 | 176.90 | 171.50 | 171.50 | 171.50 | 253 |
Jun 12, 2024 | 172.60 | 177.94 | 172.60 | 177.88 | 177.88 | 256 |
Jun 11, 2024 | 174.26 | 174.98 | 172.98 | 172.98 | 172.98 | 125 |
Jun 10, 2024 | 174.10 | 174.10 | 172.26 | 172.26 | 172.26 | 86 |
Jun 07, 2024 | 175.28 | 175.28 | 172.80 | 174.18 | 174.18 | 809 |
Jun 06, 2024 | 178.36 | 178.36 | 175.48 | 175.48 | 175.48 | 100 |
Jun 05, 2024 | 175.34 | 177.12 | 175.32 | 177.12 | 177.12 | 232 |
Jun 04, 2024 | 177.16 | 177.90 | 174.20 | 174.20 | 174.20 | 500 |
Jun 03, 2024 | 177.54 | 178.94 | 177.50 | 178.94 | 178.94 | 370 |
May 31, 2024 | 176.52 | 176.60 | 176.52 | 176.54 | 176.54 | 183 |
May 30, 2024 | 174.78 | 176.34 | 174.78 | 176.28 | 176.28 | 468 |
May 29, 2024 | 176.40 | 177.16 | 176.40 | 177.16 | 177.16 | 196 |
May 28, 2024 | 178.56 | 181.00 | 178.56 | 180.12 | 180.12 | 35 |
May 27, 2024 | 176.58 | 179.02 | 176.58 | 179.02 | 179.02 | 163 |
May 24, 2024 | 175.50 | 177.40 | 175.50 | 177.40 | 177.40 | 106 |
May 23, 2024 | 173.58 | 175.16 | 173.58 | 175.16 | 175.16 | 20 |
May 22, 2024 | 173.36 | 175.16 | 173.36 | 174.78 | 174.78 | 208 |
May 21, 2024 | 172.44 | 173.80 | 172.44 | 173.80 | 173.80 | 75 |
May 20, 2024 | 173.44 | 173.44 | 172.64 | 172.64 | 172.64 | 15 |
May 17, 2024 | 174.46 | 174.52 | 170.64 | 173.00 | 173.00 | 1,409 |
May 16, 2024 | 179.96 | 179.96 | 175.90 | 175.90 | 175.90 | 790 |
May 15, 2024 | 185.02 | 187.02 | 185.02 | 186.58 | 186.58 | 580 |
May 14, 2024 | 187.20 | 187.80 | 185.96 | 186.16 | 186.16 | 183 |
May 13, 2024 | 187.68 | 188.50 | 187.68 | 188.24 | 188.24 | 953 |
May 10, 2024 | 183.86 | 187.52 | 183.86 | 187.52 | 187.52 | 10 |
May 09, 2024 | 180.70 | 184.00 | 180.70 | 184.00 | 184.00 | 68 |
May 08, 2024 | 179.46 | 181.38 | 179.46 | 181.38 | 181.38 | 207 |
May 07, 2024 | 178.08 | 180.56 | 176.64 | 180.56 | 180.56 | 429 |
May 06, 2024 | 177.22 | 178.96 | 177.22 | 178.96 | 178.96 | 240 |
May 03, 2024 | 175.54 | 178.38 | 175.54 | 176.86 | 176.86 | 1,232 |
May 02, 2024 | 175.42 | 175.42 | 174.76 | 174.76 | 174.76 | 956 |
Apr 30, 2024 | 177.32 | 178.18 | 177.32 | 177.38 | 177.38 | 275 |
Apr 29, 2024 | 177.62 | 178.56 | 177.62 | 177.64 | 177.64 | 322 |
Apr 26, 2024 | 174.26 | 178.00 | 174.26 | 178.00 | 178.00 | 22 |
Apr 25, 2024 | 173.72 | 174.90 | 172.78 | 173.28 | 173.28 | 290 |
Apr 24, 2024 | 175.24 | 176.26 | 175.22 | 176.26 | 176.26 | 644 |
Apr 23, 2024 | 174.60 | 175.32 | 174.04 | 174.96 | 174.96 | 98 |
Apr 22, 2024 | 173.38 | 174.68 | 173.38 | 174.68 | 174.68 | 49 |
Apr 19, 2024 | 172.86 | 173.92 | 171.98 | 173.00 | 173.00 | 775 |
Apr 18, 2024 | 174.36 | 177.04 | 174.36 | 175.42 | 175.42 | 196 |
Apr 17, 2024 | 172.24 | 174.22 | 172.24 | 174.22 | 174.22 | 242 |
Apr 16, 2024 | 173.68 | 173.92 | 171.96 | 172.76 | 172.76 | 1,031 |
Apr 15, 2024 | 173.86 | 178.20 | 173.86 | 176.18 | 176.18 | 785 |
Apr 12, 2024 | 174.30 | 175.78 | 173.16 | 173.88 | 173.88 | 1,211 |
Apr 11, 2024 | 173.64 | 174.00 | 172.20 | 172.20 | 172.20 | 657 |
Apr 10, 2024 | 174.16 | 177.54 | 174.04 | 174.04 | 174.04 | 906 |
Apr 09, 2024 | 173.34 | 175.22 | 172.72 | 172.72 | 172.72 | 55 |
Apr 08, 2024 | 172.60 | 173.70 | 172.38 | 173.70 | 173.70 | 992 |
Apr 05, 2024 | 173.20 | 173.20 | 171.30 | 171.36 | 171.36 | 1,280 |
Apr 04, 2024 | 175.56 | 176.30 | 175.56 | 176.30 | 176.30 | 1,648 |
Apr 03, 2024 | 175.00 | 176.02 | 175.00 | 175.94 | 175.94 | 386 |
Apr 02, 2024 | 176.40 | 177.02 | 175.24 | 175.42 | 175.42 | 503 |
Mar 28, 2024 | 176.58 | 177.84 | 176.24 | 176.24 | 176.24 | 443 |
Mar 27, 2024 | 174.54 | 176.60 | 174.54 | 176.54 | 176.54 | 337 |
Mar 26, 2024 | 174.00 | 175.72 | 174.00 | 175.72 | 175.72 | 385 |
Mar 25, 2024 | 175.26 | 175.26 | 173.66 | 174.00 | 174.00 | 1,240 |
Mar 22, 2024 | 174.24 | 175.12 | 173.34 | 174.72 | 174.72 | 602 |
Mar 21, 2024 | 177.20 | 177.20 | 173.96 | 173.96 | 173.96 | 135 |
Mar 20, 2024 | 173.10 | 176.70 | 173.00 | 176.38 | 176.38 | 253 |
Mar 19, 2024 | 183.50 | 184.12 | 172.68 | 173.48 | 173.48 | 399 |
Mar 18, 2024 | 184.60 | 185.48 | 182.80 | 182.80 | 182.80 | 883 |
Mar 15, 2024 | 182.78 | 185.72 | 182.78 | 185.36 | 185.36 | 744 |
Mar 14, 2024 | 183.20 | 184.54 | 182.94 | 182.94 | 182.94 | 2,419 |
Mar 13, 2024 | 182.38 | 184.26 | 182.24 | 184.04 | 184.04 | 1,387 |
Mar 12, 2024 | 180.88 | 182.78 | 179.92 | 181.66 | 181.66 | 720 |
Mar 11, 2024 | 179.88 | 180.34 | 178.78 | 180.34 | 180.34 | 5,381 |
Mar 08, 2024 | 181.70 | 182.04 | 181.10 | 182.04 | 182.04 | 111 |
Mar 07, 2024 | 178.66 | 180.04 | 178.66 | 180.04 | 180.04 | 34 |
Mar 06, 2024 | 178.70 | 179.98 | 178.12 | 179.98 | 179.98 | 1,267 |
Mar 05, 2024 | 177.82 | 180.30 | 177.82 | 178.02 | 178.02 | 1,424 |
Mar 04, 2024 | 180.00 | 181.90 | 178.50 | 178.50 | 178.50 | 413 |
Mar 01, 2024 | 182.70 | 184.54 | 180.60 | 180.60 | 180.60 | 2,011 |
Feb 29, 2024 | 179.98 | 183.12 | 179.98 | 182.40 | 182.40 | 563 |
Feb 28, 2024 | 176.18 | 179.82 | 176.18 | 179.00 | 179.00 | 1,589 |
Feb 27, 2024 | 174.12 | 176.76 | 174.12 | 175.70 | 175.70 | 1,490 |
Feb 26, 2024 | 173.76 | 174.86 | 173.76 | 174.78 | 174.78 | 426 |
Feb 23, 2024 | 171.94 | 175.22 | 171.94 | 174.90 | 174.90 | 1,966 |
Feb 22, 2024 | 169.60 | 172.54 | 169.60 | 171.42 | 171.42 | 1,425 |
Feb 21, 2024 | 168.24 | 170.04 | 168.24 | 169.30 | 169.30 | 973 |
Feb 20, 2024 | 168.46 | 169.00 | 168.24 | 168.24 | 168.24 | 175 |
Feb 19, 2024 | 168.40 | 169.08 | 167.94 | 169.08 | 169.08 | 1,655 |
Feb 16, 2024 | 167.50 | 168.98 | 167.50 | 168.98 | 168.98 | 20 |
Feb 15, 2024 | 166.64 | 167.76 | 166.36 | 166.68 | 166.68 | 459 |
Feb 14, 2024 | 162.68 | 165.00 | 162.60 | 164.48 | 164.48 | 519 |
Feb 13, 2024 | 164.50 | 164.52 | 162.36 | 162.36 | 162.36 | 1,006 |
Feb 12, 2024 | 165.76 | 166.02 | 165.44 | 165.44 | 165.44 | 328 |
Feb 09, 2024 | 165.52 | 166.52 | 164.72 | 164.72 | 164.72 | 739 |
Feb 09, 2024 | 4.7 Dividend | |||||
Feb 08, 2024 | 169.98 | 173.50 | 166.42 | 170.00 | 165.30 | 2,524 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |