Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 132.88 | 133.54 | 132.88 | 133.09 | 133.09 | 9,763 |
Jul 01, 2024 | 134.88 | 134.88 | 132.41 | 132.92 | 132.92 | 19,600 |
Jun 28, 2024 | 133.64 | 134.52 | 133.26 | 134.07 | 134.07 | 32,400 |
Jun 27, 2024 | 131.91 | 132.85 | 131.76 | 132.85 | 132.85 | 89,900 |
Jun 27, 2024 | 0.593 Dividend | |||||
Jun 26, 2024 | 132.10 | 132.57 | 131.73 | 132.57 | 131.98 | 16,400 |
Jun 25, 2024 | 133.78 | 133.78 | 132.27 | 132.71 | 132.12 | 7,300 |
Jun 24, 2024 | 132.75 | 134.43 | 132.75 | 133.75 | 133.15 | 11,400 |
Jun 21, 2024 | 132.41 | 132.84 | 131.80 | 132.84 | 132.25 | 16,600 |
Jun 20, 2024 | 132.16 | 133.04 | 132.00 | 132.37 | 131.78 | 20,500 |
Jun 18, 2024 | 132.41 | 133.16 | 132.34 | 132.81 | 132.22 | 21,500 |
Jun 17, 2024 | 131.33 | 132.64 | 130.77 | 132.64 | 132.05 | 27,100 |
Jun 14, 2024 | 132.25 | 132.25 | 131.17 | 131.34 | 130.75 | 17,800 |
Jun 13, 2024 | 135.02 | 135.02 | 132.79 | 133.57 | 132.97 | 8,700 |
Jun 12, 2024 | 135.54 | 137.51 | 134.72 | 135.07 | 134.47 | 30,800 |
Jun 11, 2024 | 132.33 | 133.20 | 131.82 | 132.92 | 132.33 | 11,600 |
Jun 10, 2024 | 132.81 | 133.71 | 132.45 | 133.65 | 133.05 | 14,500 |
Jun 07, 2024 | 133.59 | 134.63 | 133.29 | 133.74 | 133.14 | 172,700 |
Jun 06, 2024 | 135.16 | 135.57 | 134.85 | 135.25 | 134.65 | 9,300 |
Jun 05, 2024 | 135.22 | 135.93 | 134.40 | 135.93 | 135.32 | 18,300 |
Jun 04, 2024 | 135.32 | 135.61 | 134.40 | 134.40 | 133.80 | 24,700 |
Jun 03, 2024 | 138.57 | 138.57 | 136.14 | 136.57 | 135.96 | 15,100 |
May 31, 2024 | 136.63 | 137.33 | 135.85 | 137.33 | 136.72 | 19,900 |
May 30, 2024 | 135.18 | 135.99 | 134.51 | 135.73 | 135.12 | 16,000 |
May 29, 2024 | 134.16 | 134.51 | 133.89 | 133.97 | 133.37 | 29,800 |
May 28, 2024 | 136.68 | 137.40 | 135.57 | 136.31 | 135.70 | 95,700 |
May 24, 2024 | 136.39 | 136.75 | 135.56 | 136.55 | 135.94 | 13,300 |
May 23, 2024 | 138.54 | 138.54 | 134.93 | 135.54 | 134.93 | 23,400 |
May 22, 2024 | 138.39 | 138.89 | 137.68 | 137.94 | 137.32 | 9,100 |
May 21, 2024 | 138.76 | 139.44 | 138.76 | 139.24 | 138.62 | 7,900 |
May 20, 2024 | 139.06 | 140.44 | 139.06 | 139.34 | 138.72 | 134,800 |
May 17, 2024 | 139.54 | 139.96 | 139.21 | 139.67 | 139.05 | 36,600 |
May 16, 2024 | 139.93 | 140.00 | 139.39 | 139.39 | 138.77 | 27,000 |
May 15, 2024 | 140.48 | 140.48 | 139.50 | 139.92 | 139.29 | 11,500 |
May 14, 2024 | 138.86 | 139.67 | 138.42 | 139.03 | 138.41 | 9,200 |
May 13, 2024 | 138.35 | 138.91 | 137.45 | 137.68 | 137.06 | 68,500 |
May 10, 2024 | 138.31 | 138.43 | 136.91 | 137.37 | 136.76 | 28,100 |
May 09, 2024 | 136.73 | 138.38 | 136.73 | 138.31 | 137.69 | 49,800 |
May 08, 2024 | 135.64 | 136.77 | 135.62 | 136.67 | 136.06 | 49,400 |
May 07, 2024 | 137.60 | 137.90 | 136.99 | 136.99 | 136.38 | 21,800 |
May 06, 2024 | 136.65 | 137.36 | 136.65 | 137.12 | 136.51 | 22,400 |
May 03, 2024 | 136.85 | 137.20 | 135.43 | 135.77 | 135.16 | 23,100 |
May 02, 2024 | 133.58 | 134.56 | 132.80 | 134.44 | 133.84 | 36,000 |
May 01, 2024 | 131.16 | 134.33 | 131.16 | 132.00 | 131.41 | 43,400 |
Apr 30, 2024 | 132.46 | 132.85 | 131.17 | 131.17 | 130.58 | 15,700 |
Apr 29, 2024 | 133.68 | 134.19 | 133.36 | 133.77 | 133.17 | 11,300 |
Apr 26, 2024 | 132.55 | 133.40 | 132.32 | 133.04 | 132.44 | 14,000 |
Apr 25, 2024 | 131.53 | 132.34 | 130.64 | 132.26 | 131.67 | 27,000 |
Apr 24, 2024 | 133.25 | 133.56 | 132.30 | 133.14 | 132.54 | 39,900 |
Apr 23, 2024 | 131.61 | 134.02 | 131.49 | 133.54 | 132.94 | 13,800 |
Apr 22, 2024 | 130.70 | 132.33 | 130.08 | 131.46 | 130.87 | 12,700 |
Apr 19, 2024 | 128.09 | 130.29 | 128.09 | 130.10 | 129.52 | 42,500 |
Apr 18, 2024 | 128.80 | 130.00 | 128.37 | 128.68 | 128.10 | 22,400 |
Apr 17, 2024 | 130.59 | 130.69 | 128.57 | 128.57 | 127.99 | 29,100 |
Apr 16, 2024 | 129.65 | 130.40 | 128.83 | 129.62 | 129.04 | 51,700 |
Apr 15, 2024 | 133.00 | 133.33 | 130.12 | 130.63 | 130.05 | 33,100 |
Apr 12, 2024 | 133.50 | 134.16 | 131.75 | 132.26 | 131.67 | 35,200 |
Apr 11, 2024 | 133.80 | 134.54 | 132.98 | 134.30 | 133.70 | 32,900 |
Apr 10, 2024 | 134.43 | 134.96 | 132.67 | 133.45 | 132.85 | 32,900 |
Apr 09, 2024 | 137.58 | 138.01 | 136.94 | 137.87 | 137.25 | 10,800 |
Apr 08, 2024 | 136.24 | 137.36 | 136.24 | 137.01 | 136.40 | 18,700 |
Apr 05, 2024 | 135.43 | 136.79 | 135.39 | 136.15 | 135.54 | 26,300 |
Apr 04, 2024 | 138.56 | 138.56 | 135.33 | 135.70 | 135.09 | 49,900 |
Apr 03, 2024 | 135.42 | 137.04 | 135.42 | 136.73 | 136.12 | 30,300 |
Apr 02, 2024 | 136.62 | 136.63 | 135.33 | 136.00 | 135.39 | 18,700 |
Apr 01, 2024 | 140.69 | 140.69 | 138.20 | 138.20 | 137.58 | 45,200 |
Mar 28, 2024 | 139.45 | 140.46 | 139.38 | 139.82 | 139.19 | 14,900 |
Mar 27, 2024 | 136.64 | 138.99 | 136.64 | 138.93 | 138.31 | 19,100 |
Mar 26, 2024 | 137.12 | 137.26 | 135.50 | 135.50 | 134.89 | 26,400 |
Mar 25, 2024 | 136.13 | 137.26 | 136.10 | 136.20 | 135.59 | 28,300 |
Mar 22, 2024 | 137.69 | 138.19 | 135.97 | 135.97 | 135.36 | 18,400 |
Mar 21, 2024 | 137.39 | 138.31 | 136.70 | 137.94 | 137.32 | 29,800 |
Mar 21, 2024 | 0.346 Dividend | |||||
Mar 20, 2024 | 133.10 | 137.03 | 133.10 | 136.59 | 135.63 | 27,500 |
Mar 19, 2024 | 131.92 | 134.08 | 131.92 | 133.72 | 132.78 | 20,500 |
Mar 18, 2024 | 133.19 | 133.79 | 132.53 | 132.71 | 131.78 | 23,300 |
Mar 15, 2024 | 131.88 | 133.64 | 131.88 | 133.38 | 132.45 | 47,500 |
Mar 14, 2024 | 133.36 | 134.43 | 131.73 | 132.53 | 131.60 | 20,000 |
Mar 13, 2024 | 134.37 | 135.91 | 134.37 | 135.12 | 134.17 | 22,600 |
Mar 12, 2024 | 134.87 | 135.50 | 134.03 | 134.81 | 133.87 | 26,100 |
Mar 11, 2024 | 135.50 | 136.17 | 135.03 | 135.33 | 134.38 | 25,500 |
Mar 08, 2024 | 137.67 | 138.18 | 135.53 | 136.09 | 135.14 | 50,100 |
Mar 07, 2024 | 135.47 | 136.76 | 135.47 | 135.78 | 134.83 | 15,300 |
Mar 06, 2024 | 135.26 | 135.26 | 134.23 | 134.81 | 133.87 | 31,200 |
Mar 05, 2024 | 134.00 | 135.26 | 133.65 | 134.35 | 133.41 | 14,600 |
Mar 04, 2024 | 135.79 | 135.79 | 134.47 | 134.54 | 133.60 | 12,600 |
Mar 01, 2024 | 135.15 | 135.58 | 133.55 | 135.37 | 134.42 | 17,000 |
Feb 29, 2024 | 135.14 | 135.63 | 133.91 | 134.29 | 133.35 | 17,000 |
Feb 28, 2024 | 133.59 | 134.30 | 133.01 | 133.18 | 132.25 | 16,800 |
Feb 27, 2024 | 133.72 | 134.48 | 133.72 | 134.39 | 133.45 | 27,500 |
Feb 26, 2024 | 132.42 | 133.67 | 132.33 | 132.87 | 131.94 | 17,800 |
Feb 23, 2024 | 131.95 | 133.34 | 131.73 | 132.70 | 131.77 | 22,900 |
Feb 22, 2024 | 132.46 | 132.47 | 131.71 | 132.37 | 131.44 | 39,700 |
Feb 21, 2024 | 132.15 | 132.26 | 131.32 | 132.14 | 131.22 | 29,400 |
Feb 20, 2024 | 132.61 | 133.01 | 131.99 | 132.23 | 131.31 | 39,000 |
Feb 16, 2024 | 133.99 | 134.88 | 133.47 | 133.90 | 132.96 | 27,900 |
Feb 15, 2024 | 132.70 | 135.53 | 132.37 | 135.33 | 134.38 | 52,200 |
Feb 14, 2024 | 130.78 | 131.99 | 129.92 | 131.91 | 130.99 | 28,100 |
Feb 13, 2024 | 130.70 | 130.78 | 128.13 | 129.06 | 128.16 | 53,700 |
Feb 12, 2024 | 132.10 | 135.20 | 132.10 | 134.73 | 133.79 | 71,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |