Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
05 Jul 2024 | 151.05 | 151.05 | 149.38 | 150.35 | 150.35 | 22,100 |
03 Jul 2024 | 150.04 | 151.26 | 150.00 | 150.87 | 150.87 | 17,700 |
02 Jul 2024 | 149.59 | 150.24 | 149.57 | 150.03 | 150.03 | 18,900 |
01 Jul 2024 | 151.00 | 151.00 | 149.02 | 150.34 | 150.34 | 27,600 |
28 Jun 2024 | 150.62 | 151.38 | 149.89 | 150.20 | 150.20 | 22,700 |
27 Jun 2024 | 149.32 | 149.86 | 149.04 | 149.82 | 149.82 | 16,400 |
27 Jun 2024 | 0.316 Dividend | |||||
26 Jun 2024 | 149.34 | 149.70 | 148.88 | 149.45 | 149.13 | 17,700 |
25 Jun 2024 | 150.22 | 150.22 | 149.50 | 150.15 | 149.83 | 23,200 |
24 Jun 2024 | 150.27 | 150.85 | 149.71 | 150.03 | 149.71 | 21,800 |
21 Jun 2024 | 150.07 | 150.07 | 148.54 | 149.89 | 149.57 | 22,900 |
20 Jun 2024 | 151.22 | 152.00 | 149.33 | 150.07 | 149.75 | 34,000 |
18 Jun 2024 | 150.58 | 151.57 | 150.47 | 151.57 | 151.25 | 21,700 |
17 Jun 2024 | 148.70 | 150.75 | 148.53 | 150.58 | 150.26 | 36,900 |
14 Jun 2024 | 149.68 | 149.68 | 148.31 | 148.98 | 148.66 | 30,200 |
13 Jun 2024 | 151.32 | 151.73 | 149.37 | 150.69 | 150.37 | 30,600 |
12 Jun 2024 | 151.59 | 152.33 | 150.74 | 150.78 | 150.46 | 35,200 |
11 Jun 2024 | 148.65 | 148.80 | 147.32 | 148.42 | 148.11 | 22,900 |
10 Jun 2024 | 147.55 | 149.56 | 147.55 | 149.49 | 149.17 | 33,600 |
07 Jun 2024 | 148.07 | 149.13 | 147.79 | 148.31 | 148.00 | 26,400 |
06 Jun 2024 | 150.40 | 150.80 | 148.91 | 149.12 | 148.80 | 24,500 |
05 Jun 2024 | 148.12 | 150.50 | 147.80 | 150.50 | 150.18 | 31,000 |
04 Jun 2024 | 148.09 | 148.38 | 146.82 | 147.24 | 146.93 | 22,100 |
03 Jun 2024 | 150.92 | 150.92 | 147.95 | 149.08 | 148.76 | 17,600 |
31 May 2024 | 150.36 | 150.88 | 147.73 | 150.03 | 149.71 | 106,600 |
30 May 2024 | 148.64 | 149.68 | 148.27 | 149.54 | 149.22 | 22,300 |
29 May 2024 | 148.29 | 149.15 | 148.29 | 148.39 | 148.08 | 21,300 |
28 May 2024 | 151.30 | 151.30 | 149.33 | 150.41 | 150.10 | 35,700 |
24 May 2024 | 149.44 | 150.83 | 149.44 | 150.57 | 150.25 | 20,000 |
23 May 2024 | 151.31 | 151.31 | 148.31 | 148.82 | 148.51 | 23,200 |
22 May 2024 | 151.82 | 151.82 | 149.61 | 150.34 | 150.02 | 21,200 |
21 May 2024 | 151.62 | 151.62 | 150.56 | 151.59 | 151.27 | 17,700 |
20 May 2024 | 150.94 | 151.76 | 150.66 | 151.57 | 151.25 | 42,400 |
17 May 2024 | 150.92 | 150.92 | 149.85 | 150.47 | 150.15 | 19,900 |
16 May 2024 | 152.32 | 152.32 | 150.40 | 150.42 | 150.10 | 31,400 |
15 May 2024 | 150.76 | 152.14 | 150.48 | 152.14 | 151.82 | 30,100 |
14 May 2024 | 148.48 | 149.36 | 148.23 | 149.28 | 148.96 | 16,600 |
13 May 2024 | 149.53 | 149.60 | 147.91 | 148.02 | 147.71 | 33,200 |
10 May 2024 | 150.15 | 150.22 | 148.43 | 148.72 | 148.41 | 41,300 |
09 May 2024 | 148.56 | 149.37 | 148.10 | 149.37 | 149.05 | 39,000 |
08 May 2024 | 148.13 | 148.55 | 147.58 | 148.48 | 148.17 | 18,700 |
07 May 2024 | 149.21 | 149.34 | 148.15 | 148.61 | 148.30 | 23,800 |
06 May 2024 | 147.56 | 148.70 | 147.15 | 148.70 | 148.39 | 52,800 |
03 May 2024 | 147.04 | 147.17 | 146.18 | 146.27 | 145.96 | 20,700 |
02 May 2024 | 143.94 | 144.51 | 142.01 | 144.40 | 144.09 | 61,100 |
01 May 2024 | 142.03 | 144.75 | 140.94 | 142.01 | 141.71 | 136,500 |
30 Apr 2024 | 144.10 | 144.43 | 141.76 | 141.87 | 141.57 | 24,300 |
29 Apr 2024 | 144.58 | 145.33 | 144.13 | 144.95 | 144.64 | 18,200 |
26 Apr 2024 | 143.51 | 144.53 | 143.02 | 144.32 | 144.01 | 18,800 |
25 Apr 2024 | 141.00 | 142.97 | 140.22 | 142.84 | 142.54 | 34,400 |
24 Apr 2024 | 144.51 | 144.71 | 142.13 | 143.31 | 143.01 | 27,000 |
23 Apr 2024 | 141.24 | 144.08 | 141.21 | 143.68 | 143.37 | 23,400 |
22 Apr 2024 | 139.40 | 141.27 | 138.81 | 140.20 | 139.90 | 20,900 |
19 Apr 2024 | 140.00 | 140.75 | 137.80 | 138.89 | 138.60 | 23,000 |
18 Apr 2024 | 141.75 | 142.56 | 140.11 | 140.23 | 139.93 | 32,200 |
17 Apr 2024 | 144.21 | 144.21 | 140.84 | 141.37 | 141.07 | 24,000 |
16 Apr 2024 | 143.38 | 143.68 | 142.14 | 143.30 | 143.00 | 24,400 |
15 Apr 2024 | 146.90 | 147.15 | 142.73 | 143.14 | 142.84 | 80,400 |
12 Apr 2024 | 147.52 | 148.15 | 144.81 | 145.58 | 145.27 | 33,700 |
11 Apr 2024 | 147.80 | 148.78 | 146.89 | 148.71 | 148.40 | 32,900 |
10 Apr 2024 | 146.80 | 147.95 | 146.12 | 146.94 | 146.63 | 47,300 |
09 Apr 2024 | 150.68 | 150.80 | 147.76 | 149.09 | 148.77 | 41,000 |
08 Apr 2024 | 151.03 | 151.03 | 149.50 | 150.13 | 149.81 | 44,400 |
05 Apr 2024 | 147.78 | 150.58 | 147.78 | 150.01 | 149.69 | 25,400 |
04 Apr 2024 | 151.14 | 151.82 | 147.51 | 147.76 | 147.45 | 32,300 |
03 Apr 2024 | 148.02 | 150.36 | 148.02 | 150.00 | 149.68 | 28,500 |
02 Apr 2024 | 149.00 | 149.00 | 147.91 | 148.87 | 148.56 | 18,600 |
01 Apr 2024 | 151.24 | 151.78 | 150.47 | 150.91 | 150.59 | 65,500 |
28 Mar 2024 | 151.48 | 152.03 | 151.00 | 151.28 | 150.96 | 37,500 |
27 Mar 2024 | 151.42 | 151.42 | 149.30 | 151.15 | 150.83 | 36,400 |
26 Mar 2024 | 151.20 | 151.57 | 149.75 | 150.06 | 149.74 | 42,000 |
25 Mar 2024 | 150.35 | 150.98 | 150.22 | 150.27 | 149.95 | 43,200 |
22 Mar 2024 | 151.40 | 151.40 | 149.93 | 150.33 | 150.01 | 27,000 |
21 Mar 2024 | 151.10 | 152.07 | 150.95 | 151.44 | 151.12 | 34,400 |
21 Mar 2024 | 0.158 Dividend | |||||
20 Mar 2024 | 147.20 | 149.76 | 146.90 | 149.55 | 149.08 | 34,000 |
19 Mar 2024 | 145.81 | 147.20 | 144.92 | 147.20 | 146.73 | 33,500 |
18 Mar 2024 | 146.59 | 146.95 | 146.13 | 146.23 | 145.77 | 13,200 |
15 Mar 2024 | 146.00 | 146.54 | 145.59 | 145.93 | 145.47 | 40,500 |
14 Mar 2024 | 148.56 | 148.56 | 145.57 | 146.47 | 146.01 | 31,300 |
13 Mar 2024 | 148.30 | 149.61 | 147.83 | 148.30 | 147.83 | 24,200 |
12 Mar 2024 | 146.82 | 148.10 | 145.80 | 148.10 | 147.63 | 22,700 |
11 Mar 2024 | 147.14 | 147.14 | 145.80 | 146.18 | 145.72 | 20,300 |
08 Mar 2024 | 150.18 | 151.33 | 147.30 | 148.22 | 147.75 | 43,400 |
07 Mar 2024 | 149.33 | 150.44 | 148.71 | 149.52 | 149.05 | 31,800 |
06 Mar 2024 | 148.72 | 148.86 | 147.37 | 148.26 | 147.79 | 25,000 |
05 Mar 2024 | 148.75 | 149.00 | 145.98 | 147.28 | 146.81 | 33,500 |
04 Mar 2024 | 149.88 | 150.23 | 149.01 | 149.18 | 148.70 | 48,700 |
01 Mar 2024 | 147.01 | 149.10 | 147.01 | 149.10 | 148.63 | 32,200 |
29 Feb 2024 | 146.38 | 147.24 | 145.87 | 146.50 | 146.04 | 28,200 |
28 Feb 2024 | 146.46 | 146.46 | 145.12 | 145.25 | 144.79 | 34,100 |
27 Feb 2024 | 146.65 | 146.65 | 145.69 | 146.38 | 145.92 | 23,700 |
26 Feb 2024 | 144.26 | 145.71 | 144.00 | 145.35 | 144.89 | 27,700 |
23 Feb 2024 | 143.85 | 144.26 | 142.77 | 143.69 | 143.24 | 12,700 |
22 Feb 2024 | 142.23 | 143.38 | 142.21 | 143.22 | 142.77 | 31,400 |
21 Feb 2024 | 140.05 | 140.18 | 138.64 | 139.68 | 139.24 | 19,900 |
20 Feb 2024 | 143.00 | 144.19 | 140.13 | 141.50 | 141.05 | 30,500 |
16 Feb 2024 | 144.07 | 144.44 | 142.87 | 143.09 | 142.64 | 27,800 |
15 Feb 2024 | 144.25 | 144.80 | 143.44 | 144.52 | 144.06 | 21,600 |
14 Feb 2024 | 142.17 | 143.23 | 141.85 | 143.23 | 142.77 | 9,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |