Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
08 Jul 2024 | 152.10 | 153.10 | 152.00 | 152.00 | 152.00 | 13,501 |
05 Jul 2024 | 153.10 | 153.10 | 151.20 | 151.27 | 151.27 | 18,636 |
04 Jul 2024 | 150.85 | 153.60 | 149.90 | 152.50 | 152.50 | 15,185 |
03 Jul 2024 | 151.25 | 152.80 | 150.00 | 150.70 | 150.70 | 12,576 |
02 Jul 2024 | 152.80 | 153.90 | 151.10 | 151.82 | 151.82 | 69,256 |
01 Jul 2024 | 153.00 | 154.10 | 152.30 | 153.10 | 153.10 | 19,211 |
28 Jun 2024 | 150.85 | 152.60 | 150.80 | 151.45 | 151.45 | 34,068 |
27 Jun 2024 | 151.55 | 151.80 | 150.40 | 151.22 | 151.22 | 15,951 |
26 Jun 2024 | 152.00 | 152.00 | 151.00 | 151.44 | 151.44 | 83,635 |
25 Jun 2024 | 153.40 | 152.60 | 151.80 | 152.15 | 152.15 | 27,217 |
24 Jun 2024 | 150.85 | 153.60 | 150.60 | 151.00 | 151.00 | 23,962 |
21 Jun 2024 | 153.50 | 153.90 | 151.50 | 152.30 | 152.30 | 100,639 |
20 Jun 2024 | 153.30 | 154.60 | 152.70 | 153.45 | 153.45 | 48,804 |
19 Jun 2024 | 149.80 | 154.20 | 149.80 | 153.16 | 153.16 | 112,893 |
18 Jun 2024 | 148.80 | 150.40 | 148.70 | 150.00 | 150.00 | 49,568 |
17 Jun 2024 | 143.85 | 148.90 | 144.40 | 148.90 | 148.90 | 32,904 |
14 Jun 2024 | 144.00 | 144.40 | 142.90 | 143.10 | 143.10 | 40,523 |
13 Jun 2024 | 145.10 | 145.60 | 143.50 | 143.90 | 143.90 | 28,640 |
12 Jun 2024 | 142.65 | 145.00 | 142.50 | 145.00 | 145.00 | 235,986 |
11 Jun 2024 | 144.20 | 144.50 | 142.40 | 142.69 | 142.69 | 108,398 |
10 Jun 2024 | 143.75 | 144.70 | 143.30 | 144.00 | 144.00 | 27,548 |
07 Jun 2024 | 144.50 | 145.60 | 144.30 | 144.30 | 144.30 | 19,559 |
06 Jun 2024 | 143.35 | 144.80 | 142.90 | 144.80 | 144.80 | 51,656 |
05 Jun 2024 | - | - | - | - | - | - |
04 Jun 2024 | 141.60 | 143.10 | 141.40 | 142.80 | 142.80 | 112,609 |
03 Jun 2024 | 141.60 | 142.90 | 140.60 | 141.30 | 141.30 | 32,790 |
31 May 2024 | 141.30 | 141.40 | 140.80 | 141.20 | 141.20 | 256,510 |
30 May 2024 | 141.20 | 141.90 | 140.80 | 140.90 | 140.90 | 21,931 |
29 May 2024 | 142.55 | 142.50 | 141.00 | 141.00 | 141.00 | 15,126 |
28 May 2024 | 143.75 | 144.40 | 142.50 | 142.50 | 142.50 | 126,737 |
24 May 2024 | 143.75 | 144.80 | 143.50 | 143.75 | 143.75 | 10,771 |
23 May 2024 | 145.40 | 145.80 | 143.70 | 144.00 | 144.00 | 23,501 |
22 May 2024 | 146.05 | 147.00 | 145.60 | 145.80 | 145.80 | 51,111 |
21 May 2024 | 141.70 | 144.00 | 141.50 | 144.00 | 144.00 | 26,406 |
20 May 2024 | - | - | - | - | - | - |
17 May 2024 | 142.35 | 143.20 | 141.80 | 142.00 | 142.00 | 47,302 |
16 May 2024 | 142.75 | 143.10 | 142.20 | 142.50 | 142.50 | 50,796 |
15 May 2024 | 143.35 | 143.80 | 142.20 | 142.50 | 142.50 | 14,542 |
14 May 2024 | 144.70 | 144.80 | 143.00 | 143.20 | 143.20 | 16,784 |
13 May 2024 | 144.90 | 145.90 | 144.50 | 145.50 | 145.50 | 30,070 |
10 May 2024 | - | - | - | - | - | - |
09 May 2024 | - | - | - | - | - | - |
08 May 2024 | 141.40 | 143.00 | 141.20 | 142.79 | 142.79 | 77,415 |
07 May 2024 | 140.40 | 141.80 | 140.10 | 141.10 | 141.10 | 8,418 |
03 May 2024 | 138.05 | 140.50 | 138.10 | 140.00 | 140.00 | 58,186 |
02 May 2024 | 138.35 | 139.30 | 137.30 | 137.60 | 137.60 | 12,879 |
01 May 2024 | 138.55 | 139.70 | 138.30 | 138.60 | 138.60 | 6,779 |
30 Apr 2024 | 138.95 | 139.50 | 137.70 | 138.50 | 138.50 | 26,797 |
29 Apr 2024 | 138.15 | 139.30 | 138.30 | 138.99 | 138.99 | 13,818 |
26 Apr 2024 | 136.80 | 138.90 | 137.40 | 138.42 | 138.42 | 200,426 |
25 Apr 2024 | 137.30 | 137.50 | 136.30 | 136.88 | 136.88 | 148,616 |
24 Apr 2024 | 138.25 | 138.20 | 137.09 | 137.83 | 137.83 | 99,077 |
23 Apr 2024 | 137.60 | 138.90 | 136.90 | 137.59 | 137.59 | 100,685 |
22 Apr 2024 | 136.40 | 137.90 | 136.50 | 137.41 | 137.41 | 125,701 |
19 Apr 2024 | 136.50 | 136.50 | 134.70 | 135.78 | 135.78 | 162,160 |
18 Apr 2024 | 137.90 | 138.70 | 135.60 | 136.30 | 136.30 | 268,485 |
18 Apr 2024 | 1.95 Dividend | |||||
17 Apr 2024 | 140.50 | 142.80 | 137.30 | 140.42 | 138.47 | 240,916 |
16 Apr 2024 | 139.05 | 141.20 | 138.30 | 140.18 | 138.23 | 209,935 |
15 Apr 2024 | 137.50 | 139.10 | 137.70 | 138.15 | 136.23 | 239,896 |
12 Apr 2024 | 139.25 | 140.00 | 137.69 | 137.69 | 135.78 | 185,226 |
11 Apr 2024 | 137.90 | 140.20 | 137.80 | 139.51 | 137.58 | 266,028 |
10 Apr 2024 | 140.50 | 140.30 | 137.50 | 138.86 | 136.93 | 151,706 |
09 Apr 2024 | 141.40 | 141.90 | 140.18 | 140.19 | 138.24 | 920,671 |
08 Apr 2024 | 142.05 | 142.30 | 141.40 | 141.89 | 139.92 | 30,278 |
05 Apr 2024 | 140.80 | 142.61 | 140.10 | 142.59 | 140.61 | 68,805 |
04 Apr 2024 | 143.25 | 143.90 | 141.80 | 142.13 | 140.16 | 66,178 |
03 Apr 2024 | 144.30 | 144.60 | 143.30 | 143.89 | 141.90 | 58,611 |
02 Apr 2024 | 142.65 | 145.20 | 142.70 | 144.11 | 142.11 | 2,799,520 |
28 Mar 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 140.23 | 7,425 |
27 Mar 2024 | 142.20 | 143.35 | 141.50 | 142.20 | 140.23 | 74,832 |
26 Mar 2024 | 143.52 | 144.45 | 141.25 | 141.66 | 139.69 | 18,446 |
25 Mar 2024 | 139.93 | 143.20 | 139.35 | 141.84 | 139.87 | 44,441 |
22 Mar 2024 | 142.65 | 141.80 | 139.10 | 140.30 | 138.36 | 101,063 |
21 Mar 2024 | 144.40 | 145.00 | 142.55 | 143.80 | 141.80 | 34,768 |
20 Mar 2024 | 144.25 | 144.39 | 143.35 | 143.44 | 141.44 | 36,220 |
19 Mar 2024 | 144.30 | 144.90 | 144.10 | 144.57 | 142.56 | 327,814 |
18 Mar 2024 | 143.88 | 144.50 | 142.35 | 143.40 | 141.41 | 74,764 |
15 Mar 2024 | 147.07 | 147.25 | 143.55 | 143.91 | 141.91 | 399,253 |
14 Mar 2024 | 149.18 | 149.50 | 146.95 | 149.17 | 147.10 | 47,261 |
13 Mar 2024 | 148.50 | 149.38 | 148.70 | 149.13 | 147.06 | 41,478 |
12 Mar 2024 | 146.10 | 148.33 | 145.85 | 148.33 | 146.27 | 17,912 |
11 Mar 2024 | 145.93 | 146.65 | 145.45 | 146.09 | 144.06 | 2,205,704 |
08 Mar 2024 | 145.63 | 146.45 | 145.35 | 145.75 | 143.73 | 45,606 |
07 Mar 2024 | 144.85 | 146.55 | 144.85 | 145.74 | 143.71 | 152,854 |
06 Mar 2024 | 146.35 | 146.45 | 144.55 | 144.74 | 142.73 | 474,482 |
05 Mar 2024 | 146.00 | 146.50 | 145.55 | 145.96 | 143.94 | 33,622 |
04 Mar 2024 | 147.63 | 148.15 | 146.05 | 147.90 | 145.84 | 53,657 |
01 Mar 2024 | 146.65 | 148.35 | 146.65 | 147.65 | 145.60 | 306,149 |
29 Feb 2024 | 145.18 | 147.10 | 145.15 | 146.47 | 144.44 | 114,198 |
28 Feb 2024 | 144.75 | 145.35 | 144.40 | 144.78 | 142.77 | 812,195 |
27 Feb 2024 | 145.63 | 145.80 | 144.40 | 144.67 | 142.66 | 140,865 |
26 Feb 2024 | 146.05 | 146.80 | 145.00 | 146.12 | 144.09 | 54,479 |
23 Feb 2024 | 145.32 | 146.45 | 144.00 | 145.64 | 143.62 | 104,534 |
22 Feb 2024 | 145.27 | 146.70 | 144.98 | 145.34 | 143.32 | 69,468 |
21 Feb 2024 | 144.20 | 145.60 | 144.15 | 144.70 | 142.69 | 67,471 |
20 Feb 2024 | 144.40 | 144.70 | 143.55 | 144.23 | 142.23 | 81,468 |
19 Feb 2024 | 145.48 | 146.00 | 144.40 | 144.74 | 142.73 | 152,350 |
16 Feb 2024 | 145.23 | 145.90 | 145.19 | 145.88 | 143.85 | 30,365 |
15 Feb 2024 | 144.10 | 145.85 | 143.90 | 145.23 | 143.22 | 375,780 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |