Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 127.35 | 127.55 | 125.28 | 126.37 | 126.37 | 448,583 |
13 Jun 2024 | 129.80 | 129.81 | 125.24 | 127.85 | 127.85 | 2,275,906 |
12 Jun 2024 | 134.10 | 134.95 | 128.51 | 129.44 | 129.44 | 1,176,389 |
11 Jun 2024 | 135.86 | 137.98 | 134.04 | 135.75 | 135.75 | 1,358,272 |
10 Jun 2024 | 136.72 | 136.96 | 133.38 | 135.12 | 135.12 | 560,613 |
07 Jun 2024 | 141.93 | 142.25 | 134.67 | 135.30 | 135.30 | 958,042 |
06 Jun 2024 | 132.96 | 144.98 | 132.96 | 139.59 | 139.59 | 1,542,020 |
05 Jun 2024 | 129.16 | 133.80 | 128.23 | 132.00 | 132.00 | 2,005,119 |
04 Jun 2024 | 131.81 | 132.00 | 127.57 | 128.98 | 128.98 | 996,529 |
03 Jun 2024 | 146.56 | 146.56 | 121.02 | 127.97 | 127.97 | 1,163,677 |
31 May 2024 | 146.31 | 147.50 | 145.05 | 146.98 | 146.98 | 832,462 |
30 May 2024 | 144.40 | 147.91 | 142.79 | 145.47 | 145.47 | 654,039 |
29 May 2024 | 141.99 | 145.32 | 140.63 | 144.30 | 144.30 | 598,226 |
28 May 2024 | 141.01 | 144.53 | 139.34 | 142.20 | 142.20 | 611,004 |
27 May 2024 | 145.29 | 145.65 | 143.02 | 145.18 | 145.18 | 173,483 |
24 May 2024 | 145.69 | 145.69 | 143.46 | 145.25 | 145.25 | 499,503 |
23 May 2024 | 147.31 | 148.63 | 144.27 | 146.15 | 146.15 | 237,631 |
22 May 2024 | 145.50 | 150.15 | 145.50 | 147.99 | 147.99 | 544,559 |
21 May 2024 | 152.51 | 152.51 | 145.00 | 145.20 | 145.20 | 959,329 |
20 May 2024 | 154.64 | 156.20 | 152.87 | 153.60 | 153.60 | 335,728 |
17 May 2024 | 157.01 | 158.71 | 155.00 | 155.51 | 155.51 | 310,669 |
16 May 2024 | 158.80 | 158.80 | 154.96 | 157.40 | 157.40 | 252,510 |
15 May 2024 | 154.18 | 158.80 | 154.18 | 158.00 | 158.00 | 1,035,197 |
14 May 2024 | 156.18 | 156.18 | 152.05 | 153.56 | 153.56 | 531,561 |
13 May 2024 | 156.00 | 157.94 | 154.00 | 155.75 | 155.75 | 664,232 |
10 May 2024 | 155.66 | 158.08 | 155.08 | 156.23 | 156.23 | 168,913 |
09 May 2024 | 157.01 | 157.01 | 153.53 | 155.04 | 155.04 | 422,939 |
08 May 2024 | 157.01 | 157.01 | 153.84 | 155.81 | 155.81 | 360,079 |
07 May 2024 | 157.05 | 158.09 | 155.04 | 156.87 | 156.87 | 612,466 |
07 May 2024 | 3.8 Dividend | |||||
06 May 2024 | 159.81 | 161.21 | 157.08 | 158.98 | 155.18 | 510,514 |
03 May 2024 | 159.80 | 162.15 | 159.00 | 159.96 | 156.14 | 421,324 |
02 May 2024 | 154.10 | 160.87 | 154.09 | 160.37 | 156.54 | 462,310 |
30 Apr 2024 | 152.70 | 156.48 | 152.70 | 154.06 | 150.38 | 690,862 |
29 Apr 2024 | 154.24 | 155.61 | 152.28 | 153.89 | 150.21 | 595,314 |
26 Apr 2024 | 151.00 | 154.50 | 150.69 | 154.49 | 150.80 | 225,404 |
25 Apr 2024 | 150.57 | 151.96 | 149.60 | 151.00 | 147.39 | 654,270 |
24 Apr 2024 | 150.51 | 153.00 | 149.95 | 151.85 | 148.22 | 690,979 |
23 Apr 2024 | 155.00 | 157.49 | 149.04 | 150.01 | 146.42 | 1,220,737 |
22 Apr 2024 | 149.10 | 155.44 | 149.10 | 154.99 | 151.29 | 1,004,349 |
19 Apr 2024 | 151.45 | 151.84 | 148.61 | 149.55 | 145.98 | 311,273 |
18 Apr 2024 | 152.28 | 153.10 | 150.24 | 150.96 | 147.35 | 398,787 |
17 Apr 2024 | 154.54 | 155.93 | 151.88 | 151.88 | 148.25 | 437,692 |
16 Apr 2024 | 155.24 | 155.24 | 151.84 | 152.81 | 149.16 | 399,028 |
15 Apr 2024 | 155.80 | 158.73 | 154.05 | 154.28 | 150.59 | 435,331 |
12 Apr 2024 | 154.69 | 156.85 | 150.09 | 156.58 | 152.84 | 1,184,007 |
11 Apr 2024 | 155.39 | 156.57 | 152.70 | 155.38 | 151.67 | 1,860,926 |
10 Apr 2024 | 158.71 | 159.79 | 154.02 | 156.41 | 152.67 | 337,950 |
09 Apr 2024 | 161.96 | 163.96 | 159.57 | 159.57 | 155.76 | 501,368 |
08 Apr 2024 | 162.05 | 162.83 | 161.31 | 161.49 | 157.63 | 741,695 |
05 Apr 2024 | 163.65 | 164.75 | 161.36 | 161.36 | 157.50 | 902,145 |
04 Apr 2024 | 164.17 | 167.48 | 163.53 | 164.00 | 160.08 | 1,027,406 |
03 Apr 2024 | 164.29 | 165.84 | 162.56 | 163.35 | 159.45 | 530,768 |
02 Apr 2024 | 164.65 | 165.85 | 161.63 | 164.22 | 160.29 | 429,743 |
01 Apr 2024 | 163.68 | 166.03 | 162.65 | 164.67 | 160.73 | 339,310 |
27 Mar 2024 | 164.13 | 165.00 | 161.53 | 163.75 | 159.84 | 221,929 |
26 Mar 2024 | 160.50 | 163.90 | 160.00 | 163.18 | 159.28 | 718,392 |
25 Mar 2024 | 159.86 | 162.84 | 159.67 | 160.77 | 156.93 | 278,445 |
22 Mar 2024 | 160.49 | 161.80 | 158.06 | 161.62 | 157.76 | 738,075 |
21 Mar 2024 | 159.93 | 162.98 | 158.25 | 159.99 | 156.17 | 201,671 |
20 Mar 2024 | 159.06 | 162.03 | 157.96 | 160.07 | 156.24 | 695,207 |
19 Mar 2024 | 167.68 | 167.68 | 158.57 | 160.58 | 156.74 | 553,807 |
15 Mar 2024 | 164.24 | 172.16 | 163.78 | 168.82 | 164.78 | 1,985,195 |
14 Mar 2024 | 161.90 | 165.36 | 161.26 | 163.32 | 159.42 | 930,356 |
13 Mar 2024 | 160.10 | 163.52 | 160.10 | 161.90 | 158.03 | 770,374 |
12 Mar 2024 | 161.56 | 161.56 | 159.53 | 161.12 | 157.27 | 886,051 |
11 Mar 2024 | 162.44 | 162.75 | 160.93 | 161.27 | 157.42 | 874,286 |
08 Mar 2024 | 160.00 | 165.00 | 159.18 | 161.36 | 157.50 | 864,053 |
07 Mar 2024 | 159.21 | 161.33 | 157.81 | 160.02 | 156.20 | 2,225,014 |
06 Mar 2024 | 163.25 | 163.25 | 157.94 | 158.45 | 154.66 | 977,189 |
05 Mar 2024 | 160.54 | 163.35 | 160.02 | 162.25 | 158.37 | 573,725 |
04 Mar 2024 | 162.03 | 162.64 | 159.57 | 160.90 | 157.05 | 463,580 |
01 Mar 2024 | 159.39 | 162.94 | 158.80 | 161.32 | 157.46 | 525,652 |
29 Feb 2024 | 158.96 | 160.75 | 156.52 | 159.00 | 155.20 | 1,039,933 |
28 Feb 2024 | 164.15 | 165.05 | 157.81 | 157.81 | 154.04 | 554,987 |
27 Feb 2024 | 163.75 | 166.14 | 162.68 | 165.03 | 161.09 | 754,909 |
26 Feb 2024 | 166.30 | 167.03 | 164.00 | 165.31 | 161.36 | 1,608,181 |
23 Feb 2024 | 164.45 | 166.55 | 164.00 | 165.51 | 161.55 | 1,233,499 |
22 Feb 2024 | 164.00 | 165.90 | 162.99 | 164.00 | 160.08 | 684,490 |
21 Feb 2024 | 164.05 | 164.36 | 163.12 | 163.15 | 159.25 | 610,986 |
20 Feb 2024 | 162.99 | 165.48 | 162.53 | 163.40 | 159.49 | 1,179,306 |
19 Feb 2024 | 164.02 | 165.00 | 162.76 | 164.25 | 160.32 | 105,780 |
16 Feb 2024 | 160.98 | 165.00 | 160.98 | 164.72 | 160.78 | 814,423 |
15 Feb 2024 | 160.56 | 163.00 | 159.77 | 162.92 | 159.03 | 1,304,212 |
14 Feb 2024 | 162.02 | 163.59 | 160.09 | 160.20 | 156.37 | 255,090 |
13 Feb 2024 | 165.00 | 167.64 | 160.02 | 161.32 | 157.46 | 747,507 |
12 Feb 2024 | 168.50 | 169.83 | 164.35 | 165.00 | 161.06 | 673,557 |
09 Feb 2024 | 165.73 | 172.00 | 165.73 | 168.50 | 164.47 | 1,058,081 |
08 Feb 2024 | 166.58 | 169.46 | 164.83 | 167.40 | 163.40 | 1,485,637 |
07 Feb 2024 | 162.44 | 167.95 | 161.03 | 166.99 | 163.00 | 2,226,119 |
06 Feb 2024 | 160.75 | 164.80 | 160.75 | 161.89 | 158.02 | 1,231,135 |
02 Feb 2024 | 161.56 | 162.00 | 159.05 | 161.52 | 157.66 | 414,282 |
01 Feb 2024 | 161.08 | 162.45 | 156.84 | 159.12 | 155.32 | 381,964 |
31 Jan 2024 | 161.24 | 162.67 | 158.93 | 159.29 | 155.48 | 363,941 |
30 Jan 2024 | 159.87 | 162.57 | 158.75 | 161.21 | 157.36 | 1,052,824 |
29 Jan 2024 | 159.99 | 160.09 | 158.52 | 159.28 | 155.47 | 920,226 |
26 Jan 2024 | 155.68 | 162.09 | 155.68 | 159.63 | 155.81 | 1,372,515 |
25 Jan 2024 | 153.24 | 157.90 | 152.73 | 156.54 | 152.80 | 1,287,980 |
24 Jan 2024 | 153.87 | 154.50 | 153.63 | 154.00 | 150.32 | 1,176,221 |
23 Jan 2024 | 152.14 | 154.37 | 152.14 | 152.85 | 149.20 | 1,107,125 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |