Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
20 Jun 2024 | 136.15 | 137.05 | 133.50 | 136.25 | 136.25 | 12,189,570 |
19 Jun 2024 | 132.75 | 135.35 | 132.35 | 134.35 | 134.35 | 28,345,517 |
18 Jun 2024 | 131.90 | 133.40 | 131.80 | 132.80 | 132.80 | 18,966,470 |
17 Jun 2024 | 132.60 | 133.00 | 130.90 | 131.40 | 131.40 | 39,938,703 |
14 Jun 2024 | 130.35 | 132.20 | 128.94 | 132.00 | 132.00 | 30,138,355 |
13 Jun 2024 | 131.60 | 132.60 | 130.10 | 130.15 | 130.15 | 68,398,553 |
12 Jun 2024 | 132.85 | 133.65 | 131.55 | 132.10 | 132.10 | 15,394,905 |
11 Jun 2024 | 134.10 | 135.38 | 131.25 | 132.35 | 132.35 | 19,421,512 |
10 Jun 2024 | 132.15 | 134.45 | 131.30 | 133.80 | 133.80 | 18,680,228 |
07 Jun 2024 | 135.05 | 135.95 | 132.55 | 133.45 | 133.45 | 43,027,011 |
06 Jun 2024 | 134.85 | 137.10 | 134.10 | 134.90 | 134.90 | 56,068,442 |
05 Jun 2024 | 140.00 | 140.25 | 134.30 | 135.40 | 135.40 | 35,393,812 |
04 Jun 2024 | 141.40 | 142.30 | 138.20 | 142.25 | 142.25 | 36,647,274 |
03 Jun 2024 | 143.70 | 145.85 | 140.83 | 141.20 | 141.20 | 101,977,320 |
31 May 2024 | 141.35 | 145.50 | 138.30 | 141.55 | 141.55 | 84,857,981 |
30 May 2024 | 137.00 | 139.90 | 136.45 | 139.15 | 139.15 | 22,305,852 |
30 May 2024 | 2.67 Dividend | |||||
29 May 2024 | 140.25 | 141.25 | 140.00 | 140.45 | 137.78 | 79,851,027 |
28 May 2024 | 142.65 | 143.75 | 140.30 | 140.65 | 137.98 | 15,698,378 |
24 May 2024 | 142.15 | 144.80 | 136.35 | 141.15 | 138.47 | 18,748,632 |
23 May 2024 | 145.90 | 146.36 | 142.75 | 143.90 | 141.16 | 21,252,701 |
22 May 2024 | 147.60 | 149.00 | 146.50 | 147.30 | 144.50 | 27,896,673 |
21 May 2024 | 145.45 | 148.10 | 144.15 | 148.10 | 145.28 | 17,505,738 |
20 May 2024 | 145.90 | 148.55 | 145.30 | 146.20 | 143.42 | 12,631,985 |
17 May 2024 | 146.45 | 147.85 | 142.45 | 144.55 | 141.80 | 21,210,076 |
16 May 2024 | 143.90 | 146.40 | 143.70 | 146.40 | 143.62 | 17,210,238 |
15 May 2024 | 140.30 | 144.45 | 138.55 | 144.15 | 141.41 | 65,581,862 |
14 May 2024 | 137.45 | 139.55 | 137.20 | 139.40 | 136.75 | 46,537,583 |
13 May 2024 | 137.40 | 138.54 | 136.55 | 137.45 | 134.84 | 17,315,781 |
10 May 2024 | 136.35 | 138.60 | 136.35 | 137.50 | 134.89 | 18,073,447 |
09 May 2024 | 134.25 | 136.30 | 133.85 | 136.05 | 133.46 | 110,013,749 |
08 May 2024 | 134.15 | 134.60 | 132.35 | 134.05 | 131.50 | 23,941,302 |
07 May 2024 | 130.95 | 132.25 | 130.00 | 131.15 | 128.66 | 13,703,008 |
03 May 2024 | 127.90 | 131.00 | 126.20 | 128.55 | 126.11 | 13,725,678 |
02 May 2024 | 127.90 | 129.60 | 126.65 | 127.00 | 124.59 | 24,528,366 |
01 May 2024 | 127.75 | 127.95 | 127.95 | 127.45 | 125.03 | 1,905,075 |
30 Apr 2024 | 131.45 | 134.55 | 127.59 | 127.95 | 125.52 | 23,717,560 |
29 Apr 2024 | 133.70 | 135.75 | 130.45 | 131.05 | 128.56 | 14,607,981 |
26 Apr 2024 | 131.60 | 135.21 | 131.60 | 133.70 | 131.16 | 17,224,906 |
25 Apr 2024 | 131.50 | 131.81 | 129.75 | 131.40 | 128.90 | 14,132,304 |
24 Apr 2024 | 133.15 | 133.75 | 130.93 | 131.65 | 129.15 | 15,565,004 |
23 Apr 2024 | 132.45 | 133.60 | 131.35 | 133.30 | 130.77 | 32,809,611 |
22 Apr 2024 | 132.70 | 133.00 | 130.25 | 131.75 | 129.25 | 29,384,608 |
19 Apr 2024 | 130.40 | 132.05 | 128.65 | 131.70 | 129.20 | 25,557,191 |
18 Apr 2024 | 132.40 | 132.70 | 130.57 | 130.75 | 128.26 | 136,439,084 |
17 Apr 2024 | 130.55 | 131.75 | 129.95 | 131.35 | 128.85 | 48,572,393 |
16 Apr 2024 | 129.50 | 132.90 | 128.95 | 130.95 | 128.46 | 23,560,794 |
15 Apr 2024 | 133.30 | 133.85 | 130.35 | 130.50 | 128.02 | 18,312,106 |
12 Apr 2024 | 130.75 | 133.75 | 130.60 | 133.30 | 130.77 | 23,208,297 |
11 Apr 2024 | 126.05 | 131.75 | 125.85 | 130.30 | 127.82 | 51,914,889 |
10 Apr 2024 | 127.25 | 128.80 | 124.70 | 126.00 | 123.60 | 173,947,677 |
09 Apr 2024 | 125.30 | 127.00 | 124.65 | 126.45 | 124.05 | 34,325,521 |
08 Apr 2024 | 124.15 | 127.57 | 123.80 | 126.20 | 123.80 | 19,552,969 |
05 Apr 2024 | 125.75 | 127.65 | 123.90 | 124.05 | 121.69 | 22,891,301 |
04 Apr 2024 | 126.30 | 127.40 | 124.85 | 126.85 | 124.44 | 24,204,978 |
03 Apr 2024 | 126.60 | 127.35 | 124.00 | 125.70 | 123.31 | 49,957,933 |
02 Apr 2024 | 129.45 | 130.30 | 126.90 | 126.90 | 124.49 | 21,001,658 |
28 Mar 2024 | 129.35 | 129.45 | 127.30 | 127.65 | 125.22 | 38,415,458 |
27 Mar 2024 | 127.60 | 129.75 | 126.25 | 129.00 | 126.55 | 18,976,794 |
26 Mar 2024 | 126.45 | 127.40 | 125.80 | 126.80 | 124.39 | 20,022,388 |
25 Mar 2024 | 126.80 | 127.25 | 125.20 | 126.95 | 124.54 | 38,527,916 |
22 Mar 2024 | 125.40 | 127.45 | 124.50 | 126.95 | 124.54 | 32,386,514 |
21 Mar 2024 | 128.25 | 128.60 | 124.60 | 125.20 | 122.82 | 105,685,665 |
20 Mar 2024 | 127.85 | 128.30 | 126.59 | 126.90 | 124.49 | 28,279,171 |
19 Mar 2024 | 129.00 | 130.30 | 126.45 | 128.25 | 125.81 | 21,959,732 |
18 Mar 2024 | 130.35 | 132.65 | 129.25 | 129.65 | 127.19 | 60,925,194 |
15 Mar 2024 | 129.75 | 133.25 | 129.55 | 132.30 | 129.78 | 46,798,235 |
14 Mar 2024 | 128.85 | 130.65 | 128.20 | 129.75 | 127.28 | 20,848,740 |
13 Mar 2024 | 128.45 | 131.35 | 126.83 | 128.10 | 125.66 | 57,659,809 |
12 Mar 2024 | 131.35 | 131.40 | 127.90 | 127.90 | 125.47 | 29,779,254 |
11 Mar 2024 | 132.25 | 133.50 | 129.35 | 130.20 | 127.72 | 37,531,228 |
08 Mar 2024 | 132.85 | 133.15 | 130.20 | 132.75 | 130.23 | 30,202,413 |
07 Mar 2024 | 130.45 | 133.60 | 129.50 | 132.95 | 130.42 | 64,254,200 |
06 Mar 2024 | 128.35 | 132.95 | 128.02 | 130.45 | 127.97 | 121,541,736 |
05 Mar 2024 | 125.00 | 127.83 | 123.70 | 127.75 | 125.32 | 50,098,079 |
04 Mar 2024 | 126.45 | 127.95 | 123.75 | 125.35 | 122.97 | 24,576,029 |
01 Mar 2024 | 126.90 | 129.20 | 126.10 | 126.45 | 124.05 | 19,016,883 |
29 Feb 2024 | 126.55 | 128.50 | 124.45 | 125.85 | 123.46 | 65,309,130 |
28 Feb 2024 | 126.20 | 128.05 | 124.20 | 126.20 | 123.80 | 40,395,650 |
27 Feb 2024 | 124.35 | 126.10 | 123.35 | 125.45 | 123.07 | 96,453,853 |
26 Feb 2024 | 127.75 | 127.80 | 124.00 | 124.70 | 122.33 | 30,417,409 |
23 Feb 2024 | 128.15 | 129.35 | 125.22 | 127.65 | 125.22 | 34,333,776 |
22 Feb 2024 | 129.45 | 131.35 | 128.60 | 128.60 | 126.16 | 23,760,549 |
21 Feb 2024 | 133.15 | 134.00 | 129.27 | 129.30 | 126.84 | 100,863,388 |
20 Feb 2024 | 129.90 | 134.55 | 128.70 | 133.40 | 130.86 | 32,131,189 |
19 Feb 2024 | 138.85 | 138.85 | 130.50 | 130.80 | 128.31 | 23,982,802 |
16 Feb 2024 | 136.25 | 141.97 | 136.00 | 139.10 | 136.46 | 31,781,801 |
15 Feb 2024 | 140.00 | 143.75 | 136.15 | 136.20 | 133.61 | 50,704,725 |
14 Feb 2024 | 135.70 | 138.30 | 133.75 | 134.40 | 131.85 | 69,004,496 |
13 Feb 2024 | 134.15 | 137.75 | 133.85 | 135.55 | 132.97 | 25,007,533 |
12 Feb 2024 | 133.65 | 135.35 | 133.00 | 134.45 | 131.89 | 17,226,522 |
09 Feb 2024 | 132.10 | 133.85 | 131.40 | 133.40 | 130.86 | 31,129,035 |
08 Feb 2024 | 134.75 | 134.75 | 132.85 | 133.35 | 130.81 | 16,632,907 |
07 Feb 2024 | 132.55 | 135.20 | 132.55 | 135.20 | 132.63 | 24,451,693 |
06 Feb 2024 | 134.00 | 135.45 | 133.00 | 133.20 | 130.67 | 32,346,021 |
05 Feb 2024 | 134.75 | 136.00 | 132.60 | 133.85 | 131.31 | 23,454,572 |
02 Feb 2024 | 137.50 | 138.00 | 133.80 | 134.55 | 131.99 | 17,772,500 |
01 Feb 2024 | 138.00 | 139.65 | 135.70 | 136.80 | 134.20 | 22,662,060 |
31 Jan 2024 | 137.70 | 138.95 | 136.85 | 138.45 | 135.82 | 80,009,974 |
30 Jan 2024 | 138.30 | 140.65 | 136.80 | 137.80 | 135.18 | 29,061,523 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |