Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 279.36 | 281.00 | 261.21 | 271.76 | 271.76 | 5,145,200 |
May 30, 2024 | 272.92 | 278.47 | 268.11 | 276.78 | 276.78 | 3,484,200 |
May 29, 2024 | 274.38 | 286.60 | 272.13 | 278.19 | 278.19 | 4,384,600 |
May 28, 2024 | 276.76 | 283.63 | 271.50 | 280.16 | 280.16 | 4,702,100 |
May 24, 2024 | 253.88 | 278.80 | 251.00 | 276.74 | 276.74 | 8,767,100 |
May 23, 2024 | 245.00 | 251.98 | 237.56 | 249.81 | 249.81 | 4,874,400 |
May 22, 2024 | 213.33 | 253.99 | 213.19 | 251.75 | 251.75 | 14,385,400 |
May 21, 2024 | 197.71 | 212.37 | 197.64 | 212.11 | 212.11 | 3,916,300 |
May 20, 2024 | 198.73 | 199.15 | 194.50 | 196.34 | 196.34 | 1,401,100 |
May 17, 2024 | 194.08 | 199.01 | 193.69 | 197.59 | 197.59 | 1,719,200 |
May 16, 2024 | 193.09 | 196.10 | 191.90 | 194.62 | 194.62 | 1,549,100 |
May 15, 2024 | 192.08 | 196.00 | 186.06 | 191.93 | 191.93 | 2,376,600 |
May 14, 2024 | 194.34 | 196.41 | 183.35 | 186.97 | 186.97 | 2,386,200 |
May 13, 2024 | 192.50 | 194.29 | 188.37 | 189.54 | 189.54 | 1,998,200 |
May 10, 2024 | 197.00 | 199.10 | 190.92 | 191.05 | 191.05 | 1,775,200 |
May 09, 2024 | 190.87 | 193.85 | 188.73 | 193.61 | 193.61 | 1,230,600 |
May 08, 2024 | 192.00 | 193.84 | 190.35 | 190.72 | 190.72 | 1,569,400 |
May 07, 2024 | 194.20 | 197.67 | 191.51 | 194.67 | 194.67 | 1,745,100 |
May 06, 2024 | 192.97 | 198.05 | 192.13 | 193.81 | 193.81 | 1,768,900 |
May 03, 2024 | 185.00 | 193.51 | 185.00 | 191.55 | 191.55 | 3,008,300 |
May 02, 2024 | 178.54 | 181.40 | 172.09 | 180.51 | 180.51 | 3,452,700 |
May 01, 2024 | 176.61 | 183.69 | 175.07 | 177.58 | 177.58 | 2,477,900 |
Apr 30, 2024 | 178.35 | 180.22 | 176.23 | 176.30 | 176.30 | 1,300,600 |
Apr 29, 2024 | 180.15 | 182.43 | 177.90 | 180.83 | 180.83 | 1,351,900 |
Apr 26, 2024 | 175.50 | 180.72 | 175.50 | 178.73 | 178.73 | 1,339,000 |
Apr 25, 2024 | 176.90 | 177.00 | 170.56 | 175.02 | 175.02 | 1,684,900 |
Apr 24, 2024 | 181.20 | 183.78 | 174.93 | 177.48 | 177.48 | 2,085,700 |
Apr 23, 2024 | 177.25 | 183.23 | 175.66 | 180.10 | 180.10 | 1,981,100 |
Apr 22, 2024 | 175.39 | 178.70 | 170.25 | 176.28 | 176.28 | 2,012,000 |
Apr 19, 2024 | 179.42 | 179.70 | 174.14 | 175.04 | 175.04 | 3,249,900 |
Apr 18, 2024 | 178.48 | 179.07 | 173.19 | 174.29 | 174.29 | 1,633,900 |
Apr 17, 2024 | 175.53 | 183.65 | 172.41 | 178.01 | 178.01 | 3,343,000 |
Apr 16, 2024 | 174.22 | 175.66 | 172.01 | 173.08 | 173.08 | 1,856,200 |
Apr 15, 2024 | 181.38 | 182.00 | 175.87 | 175.96 | 175.96 | 1,614,500 |
Apr 12, 2024 | 185.66 | 187.88 | 181.04 | 182.48 | 182.48 | 1,912,500 |
Apr 11, 2024 | 188.00 | 188.32 | 179.59 | 184.44 | 184.44 | 1,595,100 |
Apr 10, 2024 | 179.13 | 185.86 | 178.71 | 185.29 | 185.29 | 2,013,100 |
Apr 09, 2024 | 181.00 | 186.93 | 180.94 | 184.70 | 184.70 | 2,012,000 |
Apr 08, 2024 | 176.52 | 181.97 | 176.07 | 179.22 | 179.22 | 2,225,600 |
Apr 05, 2024 | 167.35 | 176.29 | 167.01 | 174.60 | 174.60 | 2,341,000 |
Apr 04, 2024 | 170.10 | 177.34 | 168.20 | 171.46 | 171.46 | 3,393,500 |
Apr 03, 2024 | 166.23 | 167.07 | 162.16 | 166.73 | 166.73 | 1,254,800 |
Apr 02, 2024 | 169.76 | 171.49 | 165.64 | 167.17 | 167.17 | 1,643,400 |
Apr 01, 2024 | 169.72 | 172.24 | 167.37 | 171.87 | 171.87 | 1,887,500 |
Mar 28, 2024 | 168.64 | 173.02 | 167.14 | 168.80 | 168.80 | 2,133,800 |
Mar 27, 2024 | 154.86 | 167.70 | 154.50 | 167.45 | 167.45 | 3,378,100 |
Mar 26, 2024 | 155.50 | 157.55 | 152.63 | 153.16 | 153.16 | 1,229,600 |
Mar 25, 2024 | 153.13 | 156.07 | 152.29 | 154.77 | 154.77 | 1,152,900 |
Mar 22, 2024 | 152.26 | 153.82 | 151.33 | 153.31 | 153.31 | 1,015,800 |
Mar 21, 2024 | 152.00 | 156.36 | 151.29 | 152.68 | 152.68 | 1,693,200 |
Mar 20, 2024 | 147.55 | 151.96 | 146.48 | 151.02 | 151.02 | 1,405,900 |
Mar 19, 2024 | 147.41 | 149.53 | 145.77 | 147.48 | 147.48 | 1,879,300 |
Mar 18, 2024 | 148.34 | 151.40 | 146.10 | 149.48 | 149.48 | 1,422,100 |
Mar 15, 2024 | 147.51 | 149.55 | 146.85 | 147.42 | 147.42 | 2,438,000 |
Mar 14, 2024 | 157.75 | 157.75 | 148.63 | 149.39 | 149.39 | 2,717,900 |
Mar 13, 2024 | 157.67 | 160.22 | 156.01 | 158.04 | 158.04 | 1,351,500 |
Mar 12, 2024 | 161.53 | 162.36 | 157.61 | 159.38 | 159.38 | 1,681,500 |
Mar 11, 2024 | 161.75 | 168.71 | 161.58 | 162.16 | 162.16 | 1,744,200 |
Mar 08, 2024 | 162.24 | 165.35 | 160.19 | 161.35 | 161.35 | 1,624,200 |
Mar 07, 2024 | 160.00 | 161.89 | 158.18 | 160.35 | 160.35 | 1,106,700 |
Mar 06, 2024 | 161.08 | 163.57 | 156.88 | 158.42 | 158.42 | 1,795,200 |
Mar 05, 2024 | 154.83 | 164.20 | 152.40 | 159.06 | 159.06 | 2,766,300 |
Mar 04, 2024 | 160.00 | 161.20 | 154.16 | 156.70 | 156.70 | 2,382,700 |
Mar 01, 2024 | 152.74 | 161.49 | 152.69 | 158.05 | 158.05 | 2,887,900 |
Feb 29, 2024 | 151.85 | 157.23 | 149.85 | 153.89 | 153.89 | 4,084,700 |
Feb 28, 2024 | 153.95 | 158.12 | 146.45 | 149.25 | 149.25 | 8,492,800 |
Feb 27, 2024 | 147.00 | 147.56 | 144.28 | 144.99 | 144.99 | 3,707,100 |
Feb 26, 2024 | 143.16 | 146.00 | 141.76 | 144.58 | 144.58 | 2,616,500 |
Feb 23, 2024 | 144.12 | 144.93 | 141.70 | 142.89 | 142.89 | 1,879,400 |
Feb 22, 2024 | 150.10 | 150.36 | 144.66 | 144.73 | 144.73 | 2,136,400 |
Feb 21, 2024 | 149.41 | 150.65 | 147.42 | 150.03 | 150.03 | 1,202,900 |
Feb 20, 2024 | 154.89 | 155.95 | 152.35 | 153.25 | 153.25 | 1,605,600 |
Feb 16, 2024 | 157.64 | 159.44 | 155.03 | 156.98 | 156.98 | 1,155,100 |
Feb 15, 2024 | 160.00 | 163.43 | 157.75 | 159.78 | 159.78 | 1,953,000 |
Feb 14, 2024 | 156.46 | 158.59 | 153.70 | 158.24 | 158.24 | 1,742,500 |
Feb 13, 2024 | 150.00 | 155.41 | 149.79 | 152.34 | 152.34 | 2,509,800 |
Feb 12, 2024 | 152.40 | 159.28 | 151.13 | 157.22 | 157.22 | 2,844,700 |
Feb 09, 2024 | 144.50 | 153.01 | 144.00 | 151.50 | 151.50 | 2,749,300 |
Feb 08, 2024 | 146.12 | 146.13 | 142.00 | 143.17 | 143.17 | 1,487,700 |
Feb 07, 2024 | 148.40 | 150.27 | 142.56 | 145.46 | 145.46 | 2,270,000 |
Feb 06, 2024 | 139.95 | 142.44 | 138.41 | 141.11 | 141.11 | 2,027,200 |
Feb 05, 2024 | 138.85 | 140.77 | 135.88 | 139.80 | 139.80 | 2,217,600 |
Feb 02, 2024 | 143.98 | 144.02 | 138.83 | 141.82 | 141.82 | 2,619,600 |
Feb 01, 2024 | 149.78 | 154.31 | 146.81 | 147.89 | 147.89 | 2,311,900 |
Jan 31, 2024 | 149.00 | 154.92 | 146.05 | 146.30 | 146.30 | 2,419,000 |
Jan 30, 2024 | 148.40 | 150.75 | 146.49 | 149.03 | 149.03 | 1,354,100 |
Jan 29, 2024 | 146.99 | 149.33 | 144.33 | 149.30 | 149.30 | 1,652,700 |
Jan 26, 2024 | 149.06 | 150.65 | 147.42 | 147.83 | 147.83 | 1,148,600 |
Jan 25, 2024 | 150.19 | 151.28 | 145.91 | 149.23 | 149.23 | 1,521,200 |
Jan 24, 2024 | 153.54 | 154.13 | 148.25 | 148.87 | 148.87 | 1,600,500 |
Jan 23, 2024 | 153.88 | 157.67 | 149.80 | 151.46 | 151.46 | 1,773,200 |
Jan 22, 2024 | 148.49 | 159.23 | 147.94 | 149.91 | 149.91 | 2,747,400 |
Jan 19, 2024 | 147.69 | 147.77 | 140.07 | 145.92 | 145.92 | 3,163,400 |
Jan 18, 2024 | 148.73 | 148.94 | 145.71 | 147.45 | 147.45 | 1,700,300 |
Jan 17, 2024 | 145.95 | 147.46 | 143.76 | 147.26 | 147.26 | 1,988,600 |
Jan 16, 2024 | 159.56 | 159.56 | 148.90 | 149.10 | 149.10 | 3,035,600 |
Jan 12, 2024 | 160.52 | 162.92 | 157.55 | 160.44 | 160.44 | 1,289,500 |
Jan 11, 2024 | 162.49 | 163.64 | 158.38 | 160.29 | 160.29 | 1,535,600 |
Jan 10, 2024 | 166.69 | 166.76 | 159.71 | 162.33 | 162.33 | 1,903,100 |
Jan 09, 2024 | 164.79 | 167.71 | 163.40 | 166.91 | 166.91 | 1,224,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |