Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 157.50 | 157.50 | 153.90 | 153.90 | 153.90 | 2,628,893 |
01 Jul 2024 | 159.25 | 159.85 | 156.95 | 157.80 | 157.80 | 2,329,491 |
28 Jun 2024 | 155.85 | 156.75 | 155.15 | 156.50 | 156.50 | 2,403,120 |
27 Jun 2024 | 152.90 | 155.20 | 152.80 | 154.55 | 154.55 | 3,131,058 |
26 Jun 2024 | 152.35 | 154.30 | 151.70 | 152.45 | 152.45 | 2,786,959 |
25 Jun 2024 | 153.50 | 153.55 | 151.55 | 151.80 | 151.80 | 2,016,065 |
24 Jun 2024 | 151.50 | 154.25 | 150.75 | 153.65 | 153.65 | 3,040,557 |
20 Jun 2024 | 152.30 | 156.45 | 152.25 | 153.10 | 153.10 | 14,467,396 |
19 Jun 2024 | 151.80 | 152.20 | 151.20 | 151.85 | 151.85 | 2,675,359 |
18 Jun 2024 | 153.45 | 154.00 | 150.85 | 151.75 | 151.75 | 2,258,093 |
17 Jun 2024 | 153.05 | 155.10 | 151.70 | 152.05 | 152.05 | 3,241,747 |
14 Jun 2024 | 152.20 | 153.50 | 151.25 | 152.80 | 152.80 | 2,377,954 |
13 Jun 2024 | 154.15 | 154.70 | 152.05 | 152.05 | 152.05 | 3,221,086 |
12 Jun 2024 | 151.80 | 155.45 | 151.75 | 154.75 | 154.75 | 3,045,918 |
11 Jun 2024 | 151.35 | 153.25 | 150.30 | 151.40 | 151.40 | 2,610,413 |
10 Jun 2024 | 152.40 | 152.40 | 150.30 | 151.10 | 151.10 | 2,782,548 |
07 Jun 2024 | 150.45 | 154.00 | 150.40 | 152.45 | 152.45 | 3,078,023 |
05 Jun 2024 | 148.35 | 149.85 | 147.65 | 149.60 | 149.60 | 2,015,592 |
04 Jun 2024 | 149.90 | 150.15 | 147.15 | 147.65 | 147.65 | 1,967,881 |
03 Jun 2024 | 150.00 | 150.60 | 149.55 | 149.80 | 149.80 | 1,946,865 |
31 May 2024 | 147.95 | 149.40 | 147.45 | 149.15 | 149.15 | 5,164,080 |
30 May 2024 | 146.45 | 147.95 | 145.85 | 147.80 | 147.80 | 2,548,057 |
29 May 2024 | 148.50 | 148.70 | 146.65 | 146.65 | 146.65 | 2,305,602 |
28 May 2024 | 149.10 | 149.40 | 148.10 | 148.85 | 148.85 | 2,504,196 |
27 May 2024 | 147.40 | 149.05 | 146.95 | 148.80 | 148.80 | 2,477,849 |
24 May 2024 | 147.40 | 147.65 | 145.95 | 147.40 | 147.40 | 3,228,506 |
23 May 2024 | 149.50 | 151.00 | 149.25 | 150.50 | 150.50 | 1,959,722 |
22 May 2024 | 150.60 | 150.95 | 148.10 | 149.85 | 149.85 | 1,969,889 |
21 May 2024 | 152.35 | 152.35 | 150.35 | 150.75 | 150.75 | 2,379,011 |
20 May 2024 | 152.75 | 154.55 | 152.15 | 152.80 | 152.80 | 2,305,387 |
17 May 2024 | 151.80 | 152.20 | 150.85 | 152.05 | 152.05 | 2,268,117 |
16 May 2024 | 152.40 | 152.75 | 150.70 | 151.90 | 151.90 | 2,145,059 |
15 May 2024 | 153.55 | 153.65 | 151.15 | 152.40 | 152.40 | 2,141,815 |
14 May 2024 | 153.40 | 154.00 | 152.40 | 152.95 | 152.95 | 3,040,795 |
13 May 2024 | 153.00 | 154.10 | 152.65 | 153.40 | 153.40 | 2,261,611 |
10 May 2024 | 149.00 | 153.15 | 148.35 | 153.15 | 153.15 | 3,732,536 |
08 May 2024 | 151.55 | 152.20 | 147.50 | 147.50 | 147.50 | 2,240,710 |
07 May 2024 | 150.20 | 151.65 | 149.95 | 151.65 | 151.65 | 2,549,654 |
06 May 2024 | 146.95 | 149.95 | 146.95 | 149.95 | 149.95 | 2,803,881 |
03 May 2024 | 145.35 | 147.35 | 145.35 | 146.80 | 146.80 | 2,921,610 |
02 May 2024 | 146.00 | 146.15 | 144.50 | 144.55 | 144.55 | 3,967,353 |
30 Apr 2024 | 145.60 | 145.65 | 143.45 | 145.30 | 145.30 | 2,082,401 |
29 Apr 2024 | 145.00 | 146.05 | 144.55 | 145.20 | 145.20 | 2,019,235 |
26 Apr 2024 | 143.50 | 145.15 | 143.05 | 144.40 | 144.40 | 2,365,729 |
25 Apr 2024 | 145.25 | 146.15 | 142.30 | 143.30 | 143.30 | 3,423,979 |
24 Apr 2024 | 145.05 | 148.45 | 142.50 | 144.55 | 144.55 | 7,840,245 |
23 Apr 2024 | 147.05 | 150.40 | 146.50 | 150.05 | 150.05 | 3,218,888 |
22 Apr 2024 | 146.00 | 147.45 | 145.60 | 146.75 | 146.75 | 2,989,974 |
19 Apr 2024 | 144.35 | 145.25 | 143.55 | 145.25 | 145.25 | 2,556,199 |
18 Apr 2024 | 144.15 | 145.35 | 143.05 | 145.35 | 145.35 | 3,475,819 |
17 Apr 2024 | 142.30 | 145.10 | 142.25 | 143.80 | 143.80 | 2,572,738 |
16 Apr 2024 | 145.10 | 145.30 | 142.30 | 142.30 | 142.30 | 3,488,466 |
15 Apr 2024 | 147.10 | 148.75 | 146.85 | 146.95 | 146.95 | 2,439,737 |
12 Apr 2024 | 145.90 | 148.35 | 145.90 | 146.50 | 146.50 | 2,500,687 |
11 Apr 2024 | 146.95 | 147.30 | 143.95 | 145.55 | 145.55 | 3,494,810 |
10 Apr 2024 | 147.65 | 149.30 | 146.05 | 146.95 | 146.95 | 2,492,980 |
09 Apr 2024 | 149.20 | 149.80 | 147.05 | 147.30 | 147.30 | 2,726,455 |
08 Apr 2024 | 146.70 | 149.20 | 146.70 | 149.20 | 149.20 | 2,838,481 |
05 Apr 2024 | 145.50 | 146.45 | 144.25 | 146.30 | 146.30 | 2,983,789 |
04 Apr 2024 | 146.25 | 147.20 | 145.10 | 147.05 | 147.05 | 2,345,975 |
03 Apr 2024 | 146.15 | 146.90 | 145.75 | 146.25 | 146.25 | 2,841,533 |
02 Apr 2024 | 144.95 | 147.40 | 144.25 | 146.10 | 146.10 | 3,615,595 |
28 Mar 2024 | 145.80 | 146.75 | 144.45 | 144.95 | 144.95 | 2,009,311 |
27 Mar 2024 | 149.55 | 149.60 | 145.30 | 145.80 | 145.80 | 5,236,608 |
26 Mar 2024 | 147.70 | 150.05 | 147.05 | 149.55 | 149.55 | 3,174,023 |
25 Mar 2024 | 147.90 | 148.30 | 146.90 | 147.70 | 147.70 | 2,789,323 |
22 Mar 2024 | 148.40 | 149.95 | 147.75 | 147.95 | 147.95 | 4,401,134 |
21 Mar 2024 | 145.75 | 148.60 | 145.70 | 148.40 | 148.40 | 5,073,753 |
20 Mar 2024 | 143.50 | 145.25 | 142.30 | 144.85 | 144.85 | 6,341,313 |
20 Mar 2024 | 3 Dividend | |||||
19 Mar 2024 | 153.65 | 156.50 | 153.65 | 156.15 | 153.15 | 4,847,988 |
18 Mar 2024 | 155.30 | 155.30 | 152.70 | 153.65 | 150.70 | 3,654,378 |
15 Mar 2024 | 155.65 | 156.65 | 154.20 | 154.85 | 151.87 | 21,421,981 |
14 Mar 2024 | 156.55 | 157.45 | 155.30 | 155.75 | 152.76 | 2,982,674 |
13 Mar 2024 | 155.95 | 156.50 | 153.95 | 156.35 | 153.35 | 3,165,121 |
12 Mar 2024 | 153.55 | 156.15 | 152.90 | 155.85 | 152.86 | 3,705,894 |
11 Mar 2024 | 154.00 | 154.55 | 152.70 | 152.80 | 149.86 | 3,134,326 |
08 Mar 2024 | 154.50 | 156.20 | 154.50 | 155.20 | 152.22 | 2,886,084 |
07 Mar 2024 | 153.00 | 154.70 | 152.15 | 154.45 | 151.48 | 2,583,961 |
06 Mar 2024 | 153.45 | 154.40 | 152.85 | 153.25 | 150.31 | 2,810,058 |
05 Mar 2024 | 152.75 | 153.75 | 151.75 | 153.10 | 150.16 | 2,564,043 |
04 Mar 2024 | 153.25 | 153.65 | 152.30 | 153.20 | 150.26 | 2,453,917 |
01 Mar 2024 | 154.60 | 155.35 | 153.20 | 153.25 | 150.31 | 2,931,999 |
29 Feb 2024 | 152.80 | 154.45 | 151.65 | 153.80 | 150.85 | 4,571,391 |
28 Feb 2024 | 151.65 | 153.65 | 151.60 | 152.70 | 149.77 | 2,754,246 |
27 Feb 2024 | 150.75 | 151.70 | 150.10 | 151.65 | 148.74 | 2,465,005 |
26 Feb 2024 | 150.45 | 151.25 | 150.05 | 150.75 | 147.85 | 2,572,068 |
23 Feb 2024 | 150.00 | 150.75 | 147.45 | 150.45 | 147.56 | 4,571,625 |
22 Feb 2024 | 152.65 | 153.50 | 151.40 | 151.40 | 148.49 | 3,096,546 |
21 Feb 2024 | 152.50 | 153.00 | 151.55 | 151.95 | 149.03 | 2,484,074 |
20 Feb 2024 | 151.85 | 153.00 | 151.25 | 152.50 | 149.57 | 2,644,148 |
19 Feb 2024 | 153.70 | 154.70 | 152.10 | 152.10 | 149.18 | 3,195,877 |
16 Feb 2024 | 151.80 | 154.15 | 151.80 | 153.80 | 150.85 | 4,152,062 |
15 Feb 2024 | 149.00 | 151.35 | 148.75 | 151.00 | 148.10 | 4,085,992 |
14 Feb 2024 | 148.80 | 149.00 | 148.10 | 148.80 | 145.94 | 2,459,343 |
13 Feb 2024 | 148.85 | 149.90 | 148.40 | 149.00 | 146.14 | 3,597,770 |
12 Feb 2024 | 147.55 | 149.10 | 147.05 | 148.95 | 146.09 | 2,929,809 |
09 Feb 2024 | 147.45 | 147.65 | 146.05 | 147.55 | 144.72 | 2,108,282 |
08 Feb 2024 | 148.30 | 149.20 | 147.10 | 147.45 | 144.62 | 2,090,985 |
07 Feb 2024 | 147.65 | 150.00 | 147.55 | 148.30 | 145.45 | 3,401,221 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |