Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 160.96 | 160.96 | 160.96 | 160.96 | 160.96 | - |
Jun 28, 2024 | 164.54 | 164.54 | 163.00 | 163.04 | 163.04 | 27 |
Jun 27, 2024 | 159.26 | 159.26 | 159.26 | 159.26 | 159.26 | - |
Jun 26, 2024 | 156.56 | 158.38 | 156.56 | 158.38 | 158.38 | 13 |
Jun 25, 2024 | 159.84 | 159.84 | 156.72 | 156.72 | 156.72 | - |
Jun 24, 2024 | 159.42 | 160.60 | 159.42 | 159.98 | 159.98 | - |
Jun 21, 2024 | 156.58 | 159.46 | 156.58 | 159.28 | 159.28 | - |
Jun 20, 2024 | 156.34 | 156.34 | 156.34 | 156.34 | 156.34 | - |
Jun 19, 2024 | 158.32 | 158.32 | 156.02 | 156.02 | 156.02 | - |
Jun 18, 2024 | 159.22 | 159.22 | 156.94 | 156.94 | 156.94 | - |
Jun 17, 2024 | 158.40 | 158.64 | 157.92 | 158.64 | 158.64 | 2 |
Jun 14, 2024 | 159.20 | 160.00 | 158.02 | 158.02 | 158.02 | 60 |
Jun 13, 2024 | 162.18 | 162.18 | 159.34 | 159.48 | 159.48 | 30 |
Jun 12, 2024 | 165.94 | 166.48 | 165.94 | 166.48 | 166.48 | 131 |
Jun 11, 2024 | 165.54 | 165.54 | 165.32 | 165.32 | 165.32 | - |
Jun 10, 2024 | 163.46 | 165.64 | 163.46 | 165.64 | 165.64 | 9 |
Jun 07, 2024 | 162.94 | 162.94 | 162.94 | 162.94 | 162.94 | 30 |
Jun 06, 2024 | 161.08 | 161.54 | 161.04 | 161.54 | 161.54 | 20 |
Jun 05, 2024 | 158.00 | 162.78 | 158.00 | 162.78 | 162.78 | 210 |
Jun 04, 2024 | 157.56 | 157.56 | 157.28 | 157.46 | 157.46 | 37 |
Jun 03, 2024 | 157.06 | 157.06 | 156.26 | 156.26 | 156.26 | 60 |
May 31, 2024 | 156.14 | 156.98 | 155.20 | 155.20 | 155.20 | 41 |
May 30, 2024 | 156.50 | 156.66 | 156.40 | 156.66 | 156.66 | - |
May 29, 2024 | 156.90 | 158.80 | 156.90 | 158.56 | 158.56 | 200 |
May 28, 2024 | 155.92 | 156.20 | 155.92 | 156.20 | 156.20 | 50 |
May 27, 2024 | 156.34 | 156.34 | 155.90 | 156.08 | 156.08 | - |
May 24, 2024 | 157.72 | 157.98 | 156.76 | 157.08 | 157.08 | 4 |
May 23, 2024 | 159.02 | 159.02 | 157.68 | 157.70 | 157.70 | 15 |
May 22, 2024 | 158.76 | 158.94 | 158.58 | 158.92 | 158.92 | - |
May 21, 2024 | 159.96 | 160.12 | 158.70 | 160.12 | 160.12 | 300 |
May 20, 2024 | 158.80 | 158.80 | 158.50 | 158.50 | 158.50 | 73 |
May 17, 2024 | 159.56 | 159.56 | 159.26 | 159.54 | 159.54 | - |
May 16, 2024 | 159.68 | 160.12 | 159.68 | 160.12 | 160.12 | 50 |
May 15, 2024 | 155.76 | 159.98 | 155.76 | 158.52 | 158.52 | 168 |
May 14, 2024 | 155.32 | 157.04 | 155.32 | 155.66 | 155.66 | 68 |
May 13, 2024 | 156.60 | 157.96 | 155.62 | 155.62 | 155.62 | 7 |
May 10, 2024 | 156.22 | 157.46 | 155.50 | 157.44 | 157.44 | 50 |
May 09, 2024 | 152.98 | 153.74 | 152.98 | 153.74 | 153.74 | 150 |
May 08, 2024 | 156.46 | 157.00 | 152.94 | 152.94 | 152.94 | 29 |
May 07, 2024 | 153.94 | 157.06 | 153.94 | 157.06 | 157.06 | 55 |
May 06, 2024 | 155.76 | 156.26 | 153.02 | 153.02 | 153.02 | 168 |
May 03, 2024 | 156.30 | 156.30 | 155.48 | 155.86 | 155.86 | - |
May 02, 2024 | 149.60 | 157.94 | 149.60 | 156.06 | 156.06 | 16 |
Apr 30, 2024 | 149.54 | 150.26 | 148.48 | 148.48 | 148.48 | 66 |
Apr 29, 2024 | 148.02 | 153.04 | 148.02 | 148.68 | 148.68 | 210 |
Apr 26, 2024 | 142.90 | 148.50 | 142.90 | 148.50 | 148.50 | 71 |
Apr 25, 2024 | 140.78 | 140.94 | 140.78 | 140.94 | 140.94 | 16 |
Apr 24, 2024 | 139.56 | 141.04 | 139.56 | 140.66 | 140.66 | 34 |
Apr 23, 2024 | 136.34 | 139.32 | 136.34 | 138.58 | 138.58 | 175 |
Apr 22, 2024 | 138.08 | 138.70 | 136.62 | 136.62 | 136.62 | 35 |
Apr 19, 2024 | 140.76 | 140.76 | 136.68 | 137.22 | 137.22 | - |
Apr 18, 2024 | 141.84 | 143.48 | 141.84 | 143.48 | 143.48 | - |
Apr 18, 2024 | 0.432 Dividend | |||||
Apr 17, 2024 | 143.82 | 144.82 | 142.06 | 142.60 | 142.17 | 62 |
Apr 16, 2024 | 142.58 | 144.38 | 142.42 | 144.02 | 143.58 | 35 |
Apr 15, 2024 | 141.08 | 143.02 | 141.08 | 141.52 | 141.09 | - |
Apr 12, 2024 | 151.70 | 151.70 | 140.42 | 140.48 | 140.05 | 147 |
Apr 11, 2024 | 151.48 | 152.90 | 151.22 | 151.76 | 151.30 | 13 |
Apr 10, 2024 | 154.06 | 154.06 | 151.46 | 151.46 | 151.00 | - |
Apr 09, 2024 | 152.20 | 152.20 | 151.90 | 152.00 | 151.54 | - |
Apr 08, 2024 | 153.10 | 154.28 | 152.10 | 152.10 | 151.64 | 250 |
Apr 05, 2024 | 152.66 | 153.30 | 152.66 | 153.30 | 152.84 | 40 |
Apr 04, 2024 | 150.10 | 150.10 | 150.10 | 150.10 | 149.65 | - |
Apr 03, 2024 | 152.46 | 152.46 | 152.46 | 152.46 | 152.00 | - |
Apr 02, 2024 | 157.12 | 157.12 | 153.88 | 153.88 | 153.41 | 56 |
Mar 28, 2024 | 155.40 | 155.40 | 155.40 | 155.40 | 154.93 | - |
Mar 27, 2024 | 152.15 | 154.15 | 152.15 | 154.15 | 153.68 | - |
Mar 26, 2024 | 153.55 | 153.55 | 153.05 | 153.05 | 152.59 | - |
Mar 25, 2024 | 154.60 | 154.60 | 154.00 | 154.05 | 153.58 | 23 |
Mar 22, 2024 | 155.05 | 156.00 | 155.05 | 155.75 | 155.28 | - |
Mar 21, 2024 | 155.25 | 157.70 | 155.25 | 156.85 | 156.37 | 52 |
Mar 20, 2024 | 158.00 | 158.00 | 156.00 | 156.00 | 155.53 | - |
Mar 19, 2024 | 155.95 | 158.30 | 155.95 | 158.30 | 157.82 | - |
Mar 18, 2024 | 161.20 | 161.20 | 156.55 | 156.55 | 156.08 | 66 |
Mar 15, 2024 | 158.55 | 158.95 | 158.55 | 158.95 | 158.47 | 10 |
Mar 14, 2024 | 159.60 | 159.60 | 158.05 | 158.90 | 158.42 | 266 |
Mar 13, 2024 | 164.70 | 164.85 | 161.20 | 161.20 | 160.71 | 100 |
Mar 12, 2024 | 166.60 | 166.60 | 165.45 | 165.45 | 164.95 | - |
Mar 11, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.40 | - |
Mar 08, 2024 | 165.35 | 166.40 | 165.35 | 166.40 | 165.90 | - |
Mar 07, 2024 | 168.05 | 168.05 | 166.00 | 166.00 | 165.50 | - |
Mar 06, 2024 | 170.15 | 170.15 | 168.25 | 168.30 | 167.79 | - |
Mar 05, 2024 | 172.30 | 172.30 | 170.05 | 170.55 | 170.03 | - |
Mar 04, 2024 | 175.20 | 175.20 | 172.20 | 172.70 | 172.18 | - |
Mar 01, 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 182.74 | - |
Feb 29, 2024 | 184.00 | 184.60 | 184.00 | 184.60 | 184.04 | 6 |
Feb 28, 2024 | 183.25 | 183.25 | 183.10 | 183.10 | 182.55 | - |
Feb 27, 2024 | 181.05 | 181.05 | 180.75 | 180.75 | 180.20 | - |
Feb 26, 2024 | 181.55 | 181.95 | 181.55 | 181.95 | 181.40 | 28 |
Feb 23, 2024 | 181.35 | 181.70 | 181.35 | 181.70 | 181.15 | - |
Feb 22, 2024 | 173.70 | 173.70 | 173.70 | 173.70 | 173.17 | - |
Feb 21, 2024 | 172.05 | 172.05 | 172.05 | 172.05 | 171.53 | - |
Feb 20, 2024 | 176.25 | 176.25 | 173.55 | 173.55 | 173.02 | 10 |
Feb 19, 2024 | 175.75 | 175.75 | 175.75 | 175.75 | 175.22 | 3 |
Feb 16, 2024 | 175.60 | 176.00 | 175.60 | 175.60 | 175.07 | - |
Feb 15, 2024 | 171.45 | 174.80 | 171.45 | 174.80 | 174.27 | - |
Feb 14, 2024 | 170.90 | 170.90 | 170.90 | 170.90 | 170.38 | - |
Feb 13, 2024 | 181.95 | 181.95 | 170.20 | 175.00 | 174.47 | 143 |
Feb 12, 2024 | 182.35 | 184.65 | 182.35 | 184.65 | 184.09 | 30 |
Feb 09, 2024 | 181.10 | 182.90 | 181.10 | 182.90 | 182.35 | 15 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |