Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 150.22 | 150.86 | 149.64 | 150.86 | 150.86 | 799,600 |
26 Jun 2024 | 149.21 | 149.99 | 148.84 | 149.91 | 149.91 | 660,300 |
25 Jun 2024 | 151.08 | 151.08 | 149.54 | 150.09 | 150.09 | 1,739,900 |
24 Jun 2024 | 150.39 | 152.20 | 150.21 | 151.11 | 151.11 | 1,379,500 |
21 Jun 2024 | 149.56 | 149.92 | 148.82 | 149.84 | 149.84 | 863,200 |
20 Jun 2024 | 149.69 | 150.62 | 149.06 | 149.61 | 149.61 | 1,332,000 |
18 Jun 2024 | 149.97 | 150.77 | 149.64 | 149.94 | 149.94 | 1,594,800 |
17 Jun 2024 | 148.42 | 150.02 | 147.66 | 149.95 | 149.95 | 1,198,400 |
14 Jun 2024 | 149.50 | 149.75 | 148.22 | 148.78 | 148.78 | 595,700 |
13 Jun 2024 | 152.58 | 152.58 | 150.10 | 151.10 | 151.10 | 1,200,400 |
12 Jun 2024 | 154.14 | 155.57 | 152.32 | 152.71 | 152.71 | 1,432,800 |
11 Jun 2024 | 149.87 | 150.73 | 149.04 | 150.47 | 150.47 | 755,500 |
11 Jun 2024 | 0.671 Dividend | |||||
10 Jun 2024 | 150.82 | 151.99 | 149.99 | 151.81 | 151.14 | 687,000 |
07 Jun 2024 | 152.11 | 152.92 | 151.22 | 151.82 | 151.15 | 352,400 |
06 Jun 2024 | 153.79 | 154.37 | 153.05 | 153.49 | 152.81 | 685,700 |
05 Jun 2024 | 153.55 | 154.34 | 152.50 | 154.34 | 153.66 | 411,900 |
04 Jun 2024 | 153.97 | 154.07 | 152.64 | 152.68 | 152.01 | 851,800 |
03 Jun 2024 | 157.24 | 157.35 | 154.21 | 154.99 | 154.30 | 1,912,800 |
31 May 2024 | 155.03 | 155.94 | 154.34 | 155.88 | 155.19 | 1,771,400 |
30 May 2024 | 153.37 | 154.57 | 153.08 | 154.08 | 153.40 | 942,400 |
29 May 2024 | 152.92 | 152.92 | 151.97 | 152.17 | 151.50 | 442,400 |
28 May 2024 | 156.10 | 156.26 | 153.91 | 154.62 | 153.94 | 450,800 |
24 May 2024 | 155.03 | 155.39 | 154.36 | 155.17 | 154.48 | 728,400 |
23 May 2024 | 157.33 | 157.33 | 153.27 | 153.88 | 153.20 | 838,800 |
22 May 2024 | 157.49 | 157.82 | 156.12 | 156.78 | 156.09 | 446,400 |
21 May 2024 | 157.67 | 158.47 | 157.58 | 158.12 | 157.42 | 1,073,600 |
20 May 2024 | 158.64 | 159.54 | 158.19 | 158.19 | 157.49 | 994,400 |
17 May 2024 | 158.51 | 158.92 | 158.06 | 158.71 | 158.01 | 1,376,100 |
16 May 2024 | 158.69 | 159.11 | 158.28 | 158.37 | 157.67 | 1,108,200 |
15 May 2024 | 159.45 | 159.85 | 158.29 | 158.93 | 158.23 | 1,235,600 |
14 May 2024 | 157.86 | 158.66 | 157.17 | 157.81 | 157.11 | 1,294,800 |
13 May 2024 | 157.31 | 157.81 | 156.22 | 156.30 | 155.61 | 1,012,000 |
10 May 2024 | 157.47 | 157.65 | 155.48 | 156.19 | 155.50 | 2,327,200 |
09 May 2024 | 155.54 | 157.30 | 155.26 | 157.15 | 156.46 | 843,000 |
08 May 2024 | 154.24 | 155.37 | 153.99 | 155.37 | 154.68 | 1,819,900 |
07 May 2024 | 156.00 | 156.76 | 155.63 | 155.63 | 154.94 | 547,900 |
06 May 2024 | 155.38 | 156.08 | 155.18 | 155.65 | 154.96 | 878,200 |
03 May 2024 | 155.14 | 156.00 | 153.71 | 154.21 | 153.53 | 1,115,100 |
02 May 2024 | 151.97 | 153.02 | 150.61 | 152.88 | 152.20 | 1,205,700 |
01 May 2024 | 149.30 | 152.81 | 149.17 | 149.82 | 149.16 | 1,663,000 |
30 Apr 2024 | 150.99 | 151.14 | 148.91 | 149.04 | 148.38 | 970,900 |
29 Apr 2024 | 151.58 | 152.47 | 151.39 | 152.05 | 151.38 | 1,088,900 |
26 Apr 2024 | 150.40 | 151.61 | 150.01 | 151.14 | 150.47 | 647,900 |
25 Apr 2024 | 149.85 | 150.47 | 148.23 | 150.18 | 149.52 | 979,700 |
24 Apr 2024 | 151.21 | 151.70 | 150.07 | 151.28 | 150.61 | 1,082,400 |
23 Apr 2024 | 149.48 | 152.43 | 149.26 | 151.74 | 151.07 | 1,164,700 |
22 Apr 2024 | 148.55 | 150.32 | 147.66 | 149.51 | 148.85 | 1,515,100 |
19 Apr 2024 | 146.00 | 148.09 | 145.71 | 147.78 | 147.13 | 3,767,100 |
18 Apr 2024 | 146.68 | 148.09 | 145.71 | 146.33 | 145.68 | 943,800 |
17 Apr 2024 | 148.41 | 148.65 | 146.03 | 146.03 | 145.38 | 1,163,400 |
16 Apr 2024 | 147.52 | 148.21 | 146.28 | 147.30 | 146.65 | 900,500 |
15 Apr 2024 | 151.05 | 151.62 | 147.81 | 148.60 | 147.94 | 1,611,100 |
12 Apr 2024 | 151.88 | 152.53 | 149.65 | 150.38 | 149.72 | 889,500 |
11 Apr 2024 | 152.54 | 153.00 | 150.78 | 152.59 | 151.92 | 811,400 |
10 Apr 2024 | 152.62 | 153.53 | 150.52 | 151.58 | 150.91 | 1,706,400 |
09 Apr 2024 | 156.42 | 156.91 | 155.12 | 156.46 | 155.77 | 1,226,500 |
08 Apr 2024 | 155.75 | 156.18 | 155.00 | 155.66 | 154.97 | 913,600 |
05 Apr 2024 | 153.91 | 155.51 | 153.55 | 154.80 | 154.12 | 1,073,700 |
04 Apr 2024 | 156.96 | 157.42 | 153.69 | 154.17 | 153.49 | 876,800 |
03 Apr 2024 | 154.04 | 155.77 | 153.71 | 155.41 | 154.72 | 779,600 |
02 Apr 2024 | 155.30 | 155.46 | 153.59 | 154.41 | 153.73 | 833,000 |
01 Apr 2024 | 159.35 | 159.35 | 156.90 | 157.07 | 156.38 | 1,048,300 |
28 Mar 2024 | 158.12 | 159.81 | 158.08 | 158.81 | 158.11 | 1,302,600 |
27 Mar 2024 | 155.21 | 157.90 | 155.03 | 157.85 | 157.15 | 1,469,400 |
26 Mar 2024 | 155.55 | 155.92 | 153.92 | 154.03 | 153.35 | 1,548,700 |
25 Mar 2024 | 155.02 | 156.04 | 154.60 | 154.61 | 153.93 | 1,161,200 |
22 Mar 2024 | 156.94 | 157.16 | 154.37 | 154.42 | 153.74 | 1,312,000 |
21 Mar 2024 | 155.98 | 157.27 | 155.75 | 156.78 | 156.09 | 963,300 |
21 Mar 2024 | 0.567 Dividend | |||||
20 Mar 2024 | 151.57 | 156.33 | 151.27 | 155.45 | 154.20 | 1,286,500 |
19 Mar 2024 | 150.55 | 152.52 | 150.44 | 152.11 | 150.89 | 1,675,600 |
18 Mar 2024 | 151.99 | 151.99 | 150.59 | 150.84 | 149.63 | 1,978,200 |
15 Mar 2024 | 149.98 | 152.23 | 149.98 | 151.63 | 150.41 | 1,784,900 |
14 Mar 2024 | 153.38 | 153.38 | 149.68 | 150.82 | 149.61 | 2,583,600 |
13 Mar 2024 | 153.23 | 154.74 | 153.13 | 153.69 | 152.45 | 1,547,900 |
12 Mar 2024 | 153.90 | 154.22 | 152.40 | 153.34 | 152.11 | 1,601,600 |
11 Mar 2024 | 154.31 | 155.05 | 153.54 | 154.04 | 152.80 | 912,500 |
08 Mar 2024 | 155.88 | 157.19 | 154.11 | 154.76 | 153.51 | 1,336,600 |
07 Mar 2024 | 154.58 | 155.74 | 154.35 | 154.53 | 153.29 | 1,212,900 |
06 Mar 2024 | 154.09 | 154.09 | 152.66 | 153.41 | 152.17 | 1,494,600 |
05 Mar 2024 | 152.51 | 153.99 | 152.27 | 152.74 | 151.51 | 1,296,800 |
04 Mar 2024 | 154.49 | 154.97 | 152.94 | 153.10 | 151.87 | 1,411,000 |
01 Mar 2024 | 153.27 | 154.33 | 151.96 | 154.10 | 152.86 | 1,037,700 |
29 Feb 2024 | 153.58 | 154.50 | 152.13 | 153.00 | 151.77 | 1,360,400 |
28 Feb 2024 | 151.86 | 152.81 | 151.28 | 151.63 | 150.41 | 892,800 |
27 Feb 2024 | 152.46 | 153.09 | 152.08 | 152.69 | 151.46 | 1,231,700 |
26 Feb 2024 | 150.52 | 152.01 | 150.04 | 151.16 | 149.94 | 648,200 |
23 Feb 2024 | 150.52 | 151.85 | 149.76 | 150.81 | 149.60 | 564,100 |
22 Feb 2024 | 150.49 | 150.93 | 149.55 | 150.48 | 149.27 | 1,509,800 |
21 Feb 2024 | 149.82 | 150.59 | 149.37 | 150.43 | 149.22 | 1,301,300 |
20 Feb 2024 | 150.73 | 151.56 | 149.99 | 150.52 | 149.31 | 2,154,500 |
16 Feb 2024 | 151.86 | 153.81 | 151.63 | 152.33 | 151.10 | 1,821,100 |
15 Feb 2024 | 151.22 | 154.34 | 151.03 | 154.02 | 152.78 | 1,335,300 |
14 Feb 2024 | 149.14 | 150.35 | 147.78 | 149.92 | 148.71 | 2,071,000 |
13 Feb 2024 | 148.37 | 149.04 | 145.65 | 147.01 | 145.83 | 2,436,200 |
12 Feb 2024 | 150.61 | 153.93 | 150.61 | 153.38 | 152.15 | 1,311,900 |
09 Feb 2024 | 149.15 | 150.47 | 148.01 | 150.33 | 149.12 | 1,046,700 |
08 Feb 2024 | 146.64 | 148.67 | 146.12 | 148.56 | 147.36 | 810,200 |
07 Feb 2024 | 147.61 | 147.61 | 145.63 | 146.63 | 145.45 | 2,353,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |