Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 166.94 | 166.94 | 163.10 | 164.37 | 164.37 | 2,400 |
13 Jun 2024 | 165.00 | 168.25 | 162.00 | 167.51 | 167.51 | 7,300 |
12 Jun 2024 | 171.02 | 171.40 | 168.84 | 168.84 | 168.84 | 4,800 |
11 Jun 2024 | 170.43 | 172.71 | 170.43 | 171.01 | 171.01 | 2,200 |
10 Jun 2024 | 170.74 | 171.02 | 170.73 | 171.00 | 171.00 | 3,000 |
07 Jun 2024 | 169.49 | 171.30 | 169.00 | 171.30 | 171.30 | 2,200 |
06 Jun 2024 | 168.38 | 170.70 | 168.38 | 169.51 | 169.51 | 1,300 |
05 Jun 2024 | 169.24 | 170.60 | 169.00 | 169.82 | 169.82 | 2,900 |
04 Jun 2024 | 168.84 | 168.85 | 167.11 | 168.67 | 168.67 | 2,100 |
03 Jun 2024 | 170.50 | 171.46 | 167.47 | 170.57 | 170.57 | 6,000 |
31 May 2024 | 167.14 | 171.08 | 166.57 | 171.08 | 171.08 | 3,300 |
30 May 2024 | 168.52 | 169.67 | 166.35 | 167.13 | 167.13 | 2,600 |
29 May 2024 | 168.51 | 169.38 | 167.16 | 168.24 | 168.24 | 2,200 |
28 May 2024 | 168.50 | 170.58 | 168.50 | 169.00 | 169.00 | 2,800 |
27 May 2024 | 169.07 | 169.07 | 167.82 | 168.81 | 168.81 | 1,100 |
24 May 2024 | 170.38 | 170.38 | 168.91 | 169.50 | 169.50 | 6,000 |
23 May 2024 | 171.17 | 171.17 | 169.50 | 169.80 | 169.80 | 5,200 |
22 May 2024 | 171.26 | 173.15 | 169.99 | 170.60 | 170.60 | 5,000 |
21 May 2024 | 174.45 | 174.45 | 170.75 | 171.70 | 171.70 | 4,600 |
17 May 2024 | 173.50 | 174.17 | 172.74 | 174.17 | 174.17 | 1,700 |
16 May 2024 | 174.15 | 174.15 | 173.00 | 173.50 | 173.50 | 1,000 |
15 May 2024 | 172.02 | 175.50 | 172.00 | 175.48 | 175.48 | 8,300 |
14 May 2024 | 173.53 | 173.53 | 170.98 | 173.28 | 173.28 | 3,100 |
13 May 2024 | 172.19 | 174.10 | 172.19 | 174.10 | 174.10 | 5,000 |
10 May 2024 | 172.03 | 172.03 | 169.52 | 171.62 | 171.62 | 6,700 |
09 May 2024 | 175.41 | 175.41 | 171.99 | 172.00 | 172.00 | 5,400 |
08 May 2024 | 178.78 | 178.78 | 174.42 | 175.57 | 175.57 | 2,200 |
07 May 2024 | 178.84 | 181.17 | 178.00 | 179.35 | 179.35 | 10,200 |
06 May 2024 | 176.20 | 180.63 | 176.20 | 180.63 | 180.63 | 900 |
03 May 2024 | 179.70 | 179.70 | 175.64 | 176.00 | 176.00 | 2,200 |
02 May 2024 | 171.37 | 175.90 | 171.17 | 174.74 | 174.74 | 3,800 |
01 May 2024 | 174.93 | 174.93 | 170.60 | 171.95 | 171.95 | 7,900 |
30 Apr 2024 | 174.43 | 174.43 | 169.99 | 170.10 | 170.10 | 9,600 |
29 Apr 2024 | 176.87 | 177.44 | 172.94 | 173.53 | 173.53 | 6,600 |
26 Apr 2024 | 180.34 | 180.34 | 177.44 | 177.44 | 177.44 | 2,700 |
25 Apr 2024 | 181.00 | 181.00 | 178.16 | 179.77 | 179.77 | 2,900 |
24 Apr 2024 | 183.18 | 183.18 | 181.00 | 181.50 | 181.50 | 3,000 |
23 Apr 2024 | 183.34 | 183.34 | 183.34 | 183.34 | 183.34 | 300 |
22 Apr 2024 | 184.51 | 184.51 | 182.68 | 183.90 | 183.90 | 1,000 |
19 Apr 2024 | 187.85 | 188.00 | 185.08 | 185.08 | 185.08 | 4,000 |
18 Apr 2024 | 187.65 | 188.76 | 186.51 | 188.74 | 188.74 | 2,200 |
17 Apr 2024 | 190.00 | 190.09 | 186.99 | 187.00 | 187.00 | 1,800 |
16 Apr 2024 | 186.58 | 190.04 | 186.58 | 190.04 | 190.04 | 1,200 |
15 Apr 2024 | 186.23 | 190.87 | 186.23 | 190.00 | 190.00 | 2,200 |
15 Apr 2024 | 0.028 Dividend | |||||
12 Apr 2024 | 191.86 | 192.09 | 189.73 | 190.35 | 190.32 | 3,700 |
11 Apr 2024 | 191.69 | 192.99 | 189.97 | 191.85 | 191.82 | 2,300 |
10 Apr 2024 | 191.93 | 193.50 | 191.93 | 192.99 | 192.96 | 4,500 |
09 Apr 2024 | 192.57 | 192.57 | 188.50 | 191.32 | 191.29 | 2,400 |
08 Apr 2024 | 183.40 | 190.43 | 183.39 | 187.00 | 186.97 | 2,600 |
05 Apr 2024 | 184.17 | 185.32 | 184.00 | 184.00 | 183.97 | 1,000 |
04 Apr 2024 | 184.36 | 185.14 | 182.50 | 183.47 | 183.44 | 2,500 |
03 Apr 2024 | 186.14 | 186.15 | 185.16 | 185.72 | 185.69 | 700 |
02 Apr 2024 | 184.46 | 185.56 | 182.45 | 185.56 | 185.53 | 1,500 |
01 Apr 2024 | 187.34 | 187.34 | 181.62 | 185.04 | 185.01 | 4,200 |
28 Mar 2024 | 186.44 | 189.96 | 186.44 | 187.91 | 187.88 | 1,700 |
27 Mar 2024 | 182.43 | 185.87 | 182.42 | 185.87 | 185.84 | 5,800 |
26 Mar 2024 | 182.18 | 183.25 | 182.18 | 183.00 | 182.97 | 1,400 |
25 Mar 2024 | 182.22 | 184.17 | 182.22 | 182.36 | 182.33 | 3,900 |
22 Mar 2024 | 185.26 | 185.26 | 184.21 | 184.21 | 184.18 | 900 |
21 Mar 2024 | 191.01 | 191.01 | 185.50 | 185.83 | 185.80 | 8,600 |
20 Mar 2024 | 191.20 | 191.59 | 190.41 | 191.00 | 190.97 | 6,500 |
19 Mar 2024 | 190.94 | 194.57 | 190.94 | 191.00 | 190.97 | 4,200 |
18 Mar 2024 | 184.48 | 189.32 | 184.48 | 189.32 | 189.29 | 1,000 |
15 Mar 2024 | 184.74 | 184.74 | 182.71 | 183.91 | 183.88 | 1,500 |
14 Mar 2024 | 183.00 | 184.16 | 182.51 | 184.16 | 184.13 | 900 |
13 Mar 2024 | 184.91 | 186.15 | 183.01 | 184.00 | 183.97 | 5,200 |
12 Mar 2024 | 183.00 | 185.49 | 183.00 | 185.49 | 185.46 | 23,400 |
11 Mar 2024 | 176.59 | 181.71 | 176.59 | 181.71 | 181.68 | 3,300 |
08 Mar 2024 | 175.41 | 179.01 | 175.41 | 178.00 | 177.97 | 2,200 |
07 Mar 2024 | 172.36 | 175.40 | 172.35 | 174.83 | 174.80 | 5,600 |
06 Mar 2024 | 173.65 | 173.65 | 172.35 | 173.39 | 173.36 | 1,200 |
05 Mar 2024 | 171.24 | 173.16 | 171.23 | 173.16 | 173.13 | 1,000 |
04 Mar 2024 | 171.01 | 171.01 | 170.00 | 170.00 | 169.97 | 1,100 |
01 Mar 2024 | 171.51 | 171.75 | 171.50 | 171.65 | 171.62 | 800 |
29 Feb 2024 | 169.10 | 171.75 | 169.10 | 171.75 | 171.72 | 4,100 |
28 Feb 2024 | 169.10 | 170.25 | 169.10 | 169.39 | 169.37 | 2,100 |
27 Feb 2024 | 168.27 | 170.50 | 168.27 | 169.84 | 169.82 | 2,100 |
26 Feb 2024 | 170.25 | 170.25 | 167.99 | 169.44 | 169.42 | 5,800 |
23 Feb 2024 | 169.43 | 170.82 | 168.42 | 170.82 | 170.79 | 2,900 |
22 Feb 2024 | 169.39 | 170.00 | 169.06 | 170.00 | 169.97 | 2,100 |
21 Feb 2024 | 168.92 | 170.07 | 168.60 | 169.95 | 169.93 | 1,700 |
20 Feb 2024 | 169.89 | 169.90 | 169.28 | 169.90 | 169.88 | 2,000 |
16 Feb 2024 | 168.35 | 170.00 | 168.35 | 169.95 | 169.93 | 2,800 |
15 Feb 2024 | 170.59 | 170.59 | 169.00 | 169.99 | 169.96 | 5,900 |
14 Feb 2024 | 167.71 | 171.50 | 167.71 | 171.15 | 171.12 | 3,800 |
13 Feb 2024 | 164.99 | 168.62 | 164.99 | 168.28 | 168.26 | 1,900 |
12 Feb 2024 | 164.13 | 165.55 | 160.74 | 165.55 | 165.53 | 10,100 |
09 Feb 2024 | 164.23 | 165.48 | 164.23 | 164.70 | 164.68 | 4,700 |
08 Feb 2024 | 162.50 | 163.08 | 162.22 | 162.68 | 162.66 | 1,800 |
07 Feb 2024 | 158.99 | 162.50 | 158.99 | 162.50 | 162.48 | 4,100 |
06 Feb 2024 | 155.00 | 157.69 | 155.00 | 157.69 | 157.67 | 4,400 |
05 Feb 2024 | 154.45 | 154.45 | 153.84 | 153.84 | 153.82 | 400 |
02 Feb 2024 | 153.67 | 154.30 | 153.67 | 154.26 | 154.24 | 800 |
01 Feb 2024 | 151.92 | 153.31 | 151.84 | 153.31 | 153.29 | 3,200 |
31 Jan 2024 | 150.44 | 152.00 | 150.35 | 152.00 | 151.98 | 6,800 |
30 Jan 2024 | 148.50 | 151.00 | 148.00 | 151.00 | 150.98 | 2,700 |
29 Jan 2024 | 149.08 | 149.14 | 148.55 | 148.55 | 148.53 | 1,500 |
26 Jan 2024 | 147.33 | 149.09 | 147.32 | 149.09 | 149.07 | 700 |
25 Jan 2024 | 146.50 | 147.90 | 146.50 | 147.90 | 147.88 | 600 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |