Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 0.00 | 131.29 | 130.89 | 131.23 | 131.23 | 3,903 |
Jun 21, 2024 | 131.33 | 131.41 | 130.69 | 130.80 | 130.80 | 13,333 |
Jun 20, 2024 | 131.79 | 132.11 | 131.50 | 131.63 | 131.63 | 14,527 |
Jun 19, 2024 | 131.60 | 131.73 | 131.49 | 131.49 | 131.49 | 6,974 |
Jun 18, 2024 | 131.15 | 131.66 | 130.87 | 131.25 | 131.25 | 5,789 |
Jun 17, 2024 | 130.25 | 130.45 | 129.93 | 130.29 | 130.29 | 9,589 |
Jun 14, 2024 | 130.52 | 130.64 | 129.50 | 129.97 | 129.97 | 55,089 |
Jun 13, 2024 | 131.04 | 131.43 | 130.16 | 130.22 | 130.22 | 16,361 |
Jun 13, 2024 | 0.788854 Dividend | |||||
Jun 12, 2024 | 130.66 | 133.37 | 130.58 | 132.20 | 131.41 | 23,891 |
Jun 11, 2024 | 130.62 | 131.13 | 129.61 | 130.04 | 129.27 | 8,250 |
Jun 10, 2024 | 130.16 | 130.52 | 129.98 | 130.51 | 129.73 | 10,474 |
Jun 07, 2024 | 131.26 | 131.32 | 130.00 | 130.75 | 129.97 | 4,789 |
Jun 06, 2024 | 130.93 | 131.14 | 130.88 | 131.03 | 130.25 | 6,332 |
Jun 05, 2024 | 129.68 | 130.38 | 129.60 | 130.38 | 129.60 | 24,596 |
Jun 04, 2024 | 129.29 | 129.45 | 128.68 | 128.92 | 128.15 | 18,623 |
Jun 03, 2024 | 130.01 | 130.15 | 129.34 | 129.44 | 128.67 | 107,694 |
May 31, 2024 | 128.35 | 129.06 | 128.00 | 127.99 | 127.22 | 21,668 |
May 30, 2024 | 128.06 | 128.82 | 128.03 | 128.74 | 127.98 | 10,206 |
May 29, 2024 | 129.53 | 129.64 | 128.77 | 128.81 | 128.04 | 9,993 |
May 28, 2024 | 130.54 | 130.91 | 130.03 | 130.22 | 129.44 | 17,059 |
May 24, 2024 | 129.31 | 130.27 | 129.25 | 130.17 | 129.39 | 12,114 |
May 23, 2024 | 130.85 | 131.23 | 129.98 | 130.33 | 129.55 | 9,888 |
May 22, 2024 | 130.64 | 130.72 | 130.36 | 130.46 | 129.68 | 6,566 |
May 21, 2024 | 130.59 | 130.71 | 130.33 | 130.57 | 129.79 | 9,002 |
May 20, 2024 | 130.81 | 131.05 | 130.68 | 131.02 | 130.24 | 5,208 |
May 17, 2024 | 130.39 | 130.62 | 130.13 | 130.50 | 129.72 | 6,238 |
May 16, 2024 | 130.77 | 130.87 | 130.50 | 130.84 | 130.06 | 8,816 |
May 15, 2024 | 129.24 | 130.28 | 129.17 | 130.28 | 129.50 | 15,978 |
May 14, 2024 | 128.45 | 128.86 | 127.90 | 128.76 | 127.99 | 6,620 |
May 13, 2024 | 128.44 | 128.82 | 128.44 | 128.55 | 127.78 | 9,446 |
May 10, 2024 | 128.47 | 128.84 | 128.31 | 128.36 | 127.59 | 8,770 |
May 09, 2024 | 127.21 | 128.02 | 127.05 | 127.97 | 127.21 | 29,445 |
May 08, 2024 | 127.46 | 127.56 | 126.95 | 127.40 | 126.64 | 5,295 |
May 07, 2024 | 127.52 | 127.85 | 127.29 | 127.77 | 127.01 | 21,892 |
May 03, 2024 | 125.27 | 126.57 | 125.15 | 126.07 | 125.31 | 4,449 |
May 02, 2024 | 124.43 | 124.81 | 123.74 | 124.29 | 123.55 | 6,562 |
May 01, 2024 | 123.59 | 123.80 | 123.33 | 123.60 | 122.86 | 9,509 |
Apr 30, 2024 | 125.64 | 125.71 | 124.70 | 124.74 | 124.00 | 7,652 |
Apr 29, 2024 | 125.59 | 125.66 | 125.35 | 125.43 | 124.68 | 6,164 |
Apr 26, 2024 | 124.99 | 125.25 | 124.62 | 124.94 | 124.19 | 17,583 |
Apr 25, 2024 | 124.02 | 124.16 | 122.61 | 123.22 | 122.48 | 10,983 |
Apr 24, 2024 | 124.98 | 125.03 | 124.12 | 124.19 | 123.45 | 16,566 |
Apr 23, 2024 | 123.14 | 124.58 | 123.08 | 124.34 | 123.60 | 22,795 |
Apr 22, 2024 | 122.65 | 122.78 | 122.24 | 122.36 | 121.63 | 31,935 |
Apr 19, 2024 | 121.96 | 122.82 | 121.84 | 122.37 | 121.64 | 15,441 |
Apr 18, 2024 | 123.45 | 123.64 | 122.59 | 123.37 | 122.63 | 43,307 |
Apr 17, 2024 | 123.08 | 123.88 | 122.85 | 122.85 | 122.12 | 17,166 |
Apr 16, 2024 | 123.32 | 123.89 | 123.00 | 123.36 | 122.62 | 35,300 |
Apr 15, 2024 | 125.81 | 126.29 | 125.20 | 125.44 | 124.69 | 9,429 |
Apr 12, 2024 | 126.97 | 127.11 | 125.40 | 125.71 | 124.95 | 20,827 |
Apr 11, 2024 | 126.84 | 126.84 | 125.77 | 126.09 | 125.34 | 7,654 |
Apr 10, 2024 | 127.99 | 128.44 | 125.90 | 126.26 | 125.51 | 68,331 |
Apr 09, 2024 | 127.71 | 128.09 | 126.80 | 127.07 | 126.31 | 48,683 |
Apr 08, 2024 | 127.11 | 127.80 | 127.04 | 127.70 | 126.94 | 12,102 |
Apr 05, 2024 | 126.44 | 127.07 | 126.20 | 127.04 | 126.28 | 13,487 |
Apr 04, 2024 | 127.85 | 128.55 | 127.39 | 128.37 | 127.60 | 49,340 |
Apr 03, 2024 | 127.02 | 127.84 | 126.88 | 127.81 | 127.05 | 14,229 |
Apr 02, 2024 | 127.81 | 128.26 | 126.85 | 127.03 | 126.27 | 16,868 |
Mar 28, 2024 | 128.08 | 128.49 | 127.94 | 128.32 | 127.55 | 18,834 |
Mar 27, 2024 | 127.60 | 127.94 | 127.50 | 127.63 | 126.86 | 40,499 |
Mar 26, 2024 | 127.80 | 128.10 | 127.70 | 127.83 | 127.07 | 9,598 |
Mar 25, 2024 | 127.55 | 127.73 | 127.30 | 127.64 | 126.88 | 12,349 |
Mar 22, 2024 | 127.94 | 128.36 | 127.68 | 127.68 | 126.92 | 8,567 |
Mar 21, 2024 | 128.57 | 128.65 | 128.12 | 128.41 | 127.64 | 30,685 |
Mar 20, 2024 | 126.44 | 126.87 | 126.35 | 126.61 | 125.85 | 11,903 |
Mar 19, 2024 | 125.94 | 126.27 | 125.40 | 126.30 | 125.55 | 22,986 |
Mar 18, 2024 | 126.08 | 126.55 | 125.60 | 126.30 | 125.55 | 7,794 |
Mar 15, 2024 | 126.09 | 126.60 | 125.48 | 125.48 | 124.73 | 25,138 |
Mar 15, 2024 | 0.384859 Dividend | |||||
Mar 14, 2024 | 127.03 | 127.27 | 126.06 | 126.26 | 125.12 | 25,023 |
Mar 13, 2024 | 127.31 | 127.49 | 127.08 | 127.21 | 126.06 | 53,848 |
Mar 12, 2024 | 126.57 | 127.18 | 126.00 | 126.94 | 125.80 | 15,532 |
Mar 11, 2024 | 126.12 | 126.19 | 125.51 | 125.95 | 124.82 | 18,364 |
Mar 08, 2024 | 127.06 | 127.60 | 126.65 | 126.89 | 125.75 | 30,313 |
Mar 07, 2024 | 125.25 | 126.88 | 125.12 | 126.76 | 125.62 | 11,572 |
Mar 06, 2024 | 125.01 | 125.92 | 125.00 | 125.86 | 124.73 | 24,172 |
Mar 05, 2024 | 125.38 | 125.65 | 124.78 | 124.86 | 123.74 | 72,466 |
Mar 04, 2024 | 125.83 | 126.60 | 125.60 | 125.71 | 124.58 | 20,826 |
Mar 01, 2024 | 125.08 | 125.64 | 124.68 | 125.41 | 124.28 | 11,383 |
Feb 29, 2024 | 124.35 | 124.89 | 124.06 | 124.45 | 123.33 | 16,073 |
Feb 28, 2024 | 124.44 | 124.48 | 123.98 | 124.32 | 123.20 | 68,211 |
Feb 27, 2024 | 124.56 | 125.01 | 124.49 | 124.61 | 123.49 | 42,243 |
Feb 26, 2024 | 124.66 | 124.97 | 124.58 | 124.72 | 123.60 | 11,531 |
Feb 23, 2024 | 124.79 | 125.17 | 124.56 | 124.87 | 123.75 | 12,073 |
Feb 22, 2024 | 123.91 | 124.43 | 123.90 | 124.41 | 123.29 | 12,637 |
Feb 21, 2024 | 122.71 | 122.71 | 122.29 | 122.47 | 121.37 | 9,250 |
Feb 20, 2024 | 122.87 | 123.15 | 122.46 | 122.52 | 121.42 | 22,698 |
Feb 19, 2024 | 123.03 | 123.23 | 123.00 | 123.12 | 122.01 | 7,216 |
Feb 16, 2024 | 123.38 | 123.70 | 122.78 | 123.39 | 122.27 | 33,989 |
Feb 15, 2024 | 122.57 | 122.89 | 122.05 | 122.62 | 121.52 | 5,930 |
Feb 14, 2024 | 121.29 | 122.05 | 121.29 | 121.80 | 120.70 | 14,653 |
Feb 13, 2024 | 122.94 | 122.97 | 120.91 | 121.41 | 120.32 | 53,059 |
Feb 12, 2024 | 122.71 | 123.34 | 122.54 | 123.34 | 122.23 | 16,747 |
Feb 09, 2024 | 122.18 | 122.72 | 122.15 | 122.33 | 121.23 | 27,760 |
Feb 08, 2024 | 122.23 | 122.35 | 121.87 | 121.90 | 120.80 | 11,873 |
Feb 07, 2024 | 121.54 | 122.22 | 121.43 | 121.98 | 120.88 | 18,012 |
Feb 06, 2024 | 121.29 | 121.65 | 120.83 | 121.34 | 120.25 | 34,932 |
Feb 05, 2024 | 121.07 | 121.26 | 120.26 | 120.56 | 119.48 | 18,488 |
Feb 02, 2024 | 121.31 | 121.56 | 120.49 | 120.96 | 119.87 | 16,344 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |