Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 125.64 | 125.64 | 123.92 | 124.04 | 124.04 | 2,247 |
Jun 13, 2024 | 127.78 | 127.78 | 125.58 | 125.78 | 125.78 | 6,120 |
Jun 12, 2024 | 126.92 | 128.08 | 126.92 | 127.88 | 127.88 | 5,830 |
Jun 11, 2024 | 127.38 | 127.38 | 126.00 | 126.36 | 126.36 | 5,925 |
Jun 10, 2024 | 126.58 | 127.14 | 126.46 | 127.14 | 127.14 | 170 |
Jun 07, 2024 | 127.96 | 127.96 | 126.88 | 127.60 | 127.60 | 1,473 |
Jun 06, 2024 | 128.16 | 128.90 | 128.04 | 128.16 | 128.16 | 833 |
Jun 05, 2024 | 127.52 | 128.02 | 127.12 | 127.72 | 127.72 | 26,858 |
Jun 04, 2024 | 127.54 | 127.54 | 126.36 | 126.54 | 126.54 | 648 |
Jun 03, 2024 | 128.50 | 128.56 | 127.90 | 128.02 | 128.02 | 779 |
May 31, 2024 | 126.88 | 127.28 | 126.80 | 127.28 | 127.28 | 377 |
May 30, 2024 | 126.36 | 127.04 | 126.36 | 126.92 | 126.92 | 5,068 |
May 29, 2024 | 127.82 | 127.82 | 126.50 | 126.66 | 126.66 | 6,072 |
May 28, 2024 | 129.00 | 129.00 | 127.92 | 128.08 | 128.08 | 869 |
May 27, 2024 | 127.84 | 128.56 | 127.84 | 128.56 | 128.56 | 1,191 |
May 24, 2024 | 126.88 | 127.98 | 126.76 | 127.98 | 127.98 | 3,288 |
May 23, 2024 | 128.46 | 128.46 | 127.54 | 127.76 | 127.76 | 1,639 |
May 22, 2024 | 127.64 | 128.20 | 127.64 | 127.98 | 127.98 | 969 |
May 21, 2024 | 128.16 | 128.26 | 127.78 | 128.26 | 128.26 | 484 |
May 20, 2024 | 128.88 | 128.88 | 128.58 | 128.58 | 128.58 | 568 |
May 17, 2024 | 128.58 | 128.58 | 128.10 | 128.44 | 128.44 | 2,274 |
May 16, 2024 | 129.42 | 129.42 | 128.60 | 128.64 | 128.64 | 5,958 |
May 15, 2024 | 128.98 | 129.60 | 128.94 | 129.60 | 129.60 | 1,305 |
May 14, 2024 | 128.46 | 128.62 | 128.40 | 128.62 | 128.62 | 400 |
May 13, 2024 | 129.16 | 129.16 | 128.46 | 128.68 | 128.68 | 2,521 |
May 10, 2024 | 128.54 | 129.00 | 128.54 | 128.80 | 128.80 | 1,161 |
May 09, 2024 | 126.98 | 128.00 | 126.98 | 127.94 | 127.94 | 5,646 |
May 08, 2024 | 126.78 | 126.92 | 126.48 | 126.80 | 126.80 | 1,799 |
May 07, 2024 | 125.12 | 126.58 | 125.12 | 126.58 | 126.58 | 11,172 |
May 06, 2024 | 124.04 | 124.74 | 123.66 | 124.74 | 124.74 | 1,268 |
May 03, 2024 | 123.42 | 123.94 | 123.36 | 123.62 | 123.62 | 2,200 |
May 02, 2024 | 123.48 | 123.56 | 123.02 | 123.02 | 123.02 | 829 |
Apr 30, 2024 | 124.62 | 124.62 | 123.22 | 123.22 | 123.22 | 1,266 |
Apr 29, 2024 | 125.04 | 125.20 | 124.52 | 124.52 | 124.52 | 5,174 |
Apr 26, 2024 | 123.80 | 124.76 | 123.80 | 124.76 | 124.76 | 13,653 |
Apr 25, 2024 | 123.64 | 123.64 | 122.70 | 123.04 | 123.04 | 1,873 |
Apr 24, 2024 | 124.50 | 124.68 | 123.78 | 123.94 | 123.94 | 7,596 |
Apr 23, 2024 | 123.68 | 124.38 | 123.22 | 124.38 | 124.38 | 6,113 |
Apr 22, 2024 | 122.70 | 122.70 | 122.10 | 122.58 | 122.58 | 3,602 |
Apr 19, 2024 | 121.02 | 121.84 | 121.00 | 121.72 | 121.72 | 1,121 |
Apr 18, 2024 | 122.02 | 122.24 | 121.84 | 122.24 | 122.24 | 789 |
Apr 17, 2024 | 121.74 | 122.58 | 121.74 | 121.80 | 121.80 | 2,000 |
Apr 16, 2024 | 122.02 | 122.32 | 121.30 | 121.66 | 121.66 | 3,660 |
Apr 15, 2024 | 123.50 | 124.66 | 123.24 | 123.48 | 123.48 | 8,846 |
Apr 12, 2024 | 124.26 | 124.40 | 122.54 | 122.88 | 122.88 | 3,516 |
Apr 11, 2024 | 124.04 | 124.28 | 122.78 | 123.28 | 123.28 | 4,137 |
Apr 10, 2024 | 124.96 | 125.38 | 123.48 | 124.46 | 124.46 | 3,695 |
Apr 09, 2024 | 124.88 | 125.00 | 124.08 | 124.18 | 124.18 | 1,229 |
Apr 08, 2024 | 124.50 | 125.30 | 124.50 | 125.30 | 125.30 | 1,405 |
Apr 05, 2024 | 124.72 | 124.72 | 124.06 | 124.34 | 124.34 | 8,507 |
Apr 04, 2024 | 125.74 | 126.30 | 125.74 | 126.22 | 126.22 | 1,050 |
Apr 03, 2024 | 125.54 | 125.92 | 125.40 | 125.88 | 125.88 | 1,502 |
Apr 02, 2024 | 126.56 | 127.00 | 125.28 | 125.34 | 125.34 | 8,879 |
Mar 28, 2024 | 126.52 | 126.66 | 126.34 | 126.62 | 126.62 | 4,863 |
Mar 27, 2024 | 125.74 | 126.56 | 125.74 | 126.50 | 126.50 | 1,897 |
Mar 26, 2024 | 124.86 | 125.90 | 124.80 | 125.76 | 125.76 | 2,581 |
Mar 25, 2024 | 124.48 | 125.04 | 124.26 | 124.94 | 124.94 | 5,132 |
Mar 22, 2024 | 124.28 | 124.56 | 124.18 | 124.50 | 124.50 | 4,575 |
Mar 21, 2024 | 124.36 | 124.44 | 123.72 | 124.42 | 124.42 | 1,035 |
Mar 20, 2024 | 123.40 | 123.58 | 123.24 | 123.46 | 123.46 | 1,388 |
Mar 19, 2024 | 122.80 | 123.44 | 122.80 | 123.44 | 123.44 | 739 |
Mar 18, 2024 | 123.26 | 123.60 | 122.90 | 123.04 | 123.04 | 1,458 |
Mar 15, 2024 | 123.26 | 123.92 | 123.26 | 123.32 | 123.32 | 1,539 |
Mar 14, 2024 | 123.68 | 123.92 | 123.20 | 123.48 | 123.48 | 4,927 |
Mar 13, 2024 | 123.84 | 123.94 | 123.66 | 123.76 | 123.76 | 4,461 |
Mar 12, 2024 | 122.54 | 123.88 | 122.54 | 123.82 | 123.82 | 2,481 |
Mar 11, 2024 | 121.60 | 122.26 | 121.54 | 122.26 | 122.26 | 2,019 |
Mar 08, 2024 | 122.50 | 122.78 | 122.48 | 122.56 | 122.56 | 732 |
Mar 07, 2024 | 121.40 | 122.82 | 121.34 | 122.72 | 122.72 | 3,163 |
Mar 06, 2024 | 121.46 | 121.92 | 121.46 | 121.84 | 121.84 | 930 |
Mar 05, 2024 | 121.86 | 121.88 | 121.40 | 121.74 | 121.74 | 7,290 |
Mar 04, 2024 | 122.28 | 122.42 | 121.90 | 122.08 | 122.08 | 13,456 |
Mar 01, 2024 | 122.70 | 122.82 | 122.26 | 122.42 | 122.42 | 2,380 |
Feb 29, 2024 | 121.54 | 122.18 | 121.54 | 121.96 | 121.96 | 3,845 |
Feb 28, 2024 | 121.36 | 121.58 | 121.04 | 121.38 | 121.38 | 4,387 |
Feb 27, 2024 | 120.34 | 121.42 | 120.34 | 121.42 | 121.42 | 1,077 |
Feb 26, 2024 | 120.24 | 120.64 | 120.24 | 120.42 | 120.42 | 2,338 |
Feb 23, 2024 | 120.16 | 120.50 | 120.08 | 120.40 | 120.40 | 1,737 |
Feb 22, 2024 | 119.80 | 120.58 | 119.56 | 120.16 | 120.16 | 6,002 |
Feb 21, 2024 | 118.06 | 118.54 | 117.90 | 118.30 | 118.30 | 1,202 |
Feb 21, 2024 | 0.0105 Dividend | |||||
Feb 20, 2024 | 118.10 | 118.10 | 117.78 | 117.96 | 117.95 | 1,406 |
Feb 19, 2024 | 117.82 | 118.16 | 117.78 | 118.16 | 118.15 | 1,268 |
Feb 16, 2024 | 118.06 | 118.72 | 118.06 | 118.22 | 118.21 | 3,065 |
Feb 15, 2024 | 117.34 | 117.72 | 117.22 | 117.64 | 117.63 | 3,393 |
Feb 14, 2024 | 116.18 | 116.78 | 116.18 | 116.76 | 116.75 | 2,143 |
Feb 13, 2024 | 117.06 | 117.06 | 116.08 | 116.44 | 116.43 | 7,518 |
Feb 12, 2024 | 116.96 | 117.50 | 116.96 | 117.50 | 117.49 | 4,406 |
Feb 09, 2024 | 116.90 | 117.10 | 116.38 | 116.66 | 116.65 | 979 |
Feb 08, 2024 | 116.66 | 117.20 | 116.66 | 116.96 | 116.95 | 1,664 |
Feb 07, 2024 | 117.24 | 117.40 | 116.74 | 116.76 | 116.75 | 7,475 |
Feb 06, 2024 | 116.94 | 117.64 | 116.38 | 117.62 | 117.61 | 5,739 |
Feb 05, 2024 | 116.94 | 117.08 | 116.40 | 116.72 | 116.71 | 3,888 |
Feb 02, 2024 | 117.22 | 117.44 | 116.66 | 116.86 | 116.85 | 5,875 |
Feb 01, 2024 | 116.52 | 116.78 | 116.36 | 116.48 | 116.47 | 805 |
Jan 31, 2024 | 117.36 | 117.36 | 116.68 | 116.82 | 116.81 | 2,090 |
Jan 30, 2024 | 117.24 | 117.24 | 116.90 | 117.08 | 117.07 | 1,128 |
Jan 29, 2024 | 116.78 | 116.94 | 116.40 | 116.94 | 116.93 | 452 |
Jan 26, 2024 | 116.52 | 117.18 | 116.46 | 117.10 | 117.09 | 56,129 |
Jan 25, 2024 | 116.02 | 116.56 | 115.74 | 116.56 | 116.55 | 10,838 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |