Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 108.50 | 109.71 | 107.93 | 108.99 | 108.99 | 271 |
Jun 13, 2024 | 110.29 | 110.92 | 108.56 | 108.56 | 108.56 | 2,068 |
Jun 12, 2024 | 112.59 | 116.50 | 109.82 | 109.99 | 109.99 | 202,195 |
Jun 11, 2024 | 108.88 | 113.44 | 108.70 | 113.44 | 113.44 | 1,184 |
Jun 10, 2024 | 112.31 | 112.31 | 107.15 | 109.23 | 109.23 | 3,139 |
Jun 07, 2024 | 115.05 | 117.81 | 111.49 | 113.85 | 113.85 | 1,456 |
Jun 06, 2024 | 108.30 | 116.58 | 105.71 | 116.53 | 116.53 | 2,495 |
Jun 05, 2024 | 102.81 | 106.06 | 102.47 | 106.06 | 106.06 | 3,663 |
Jun 04, 2024 | 104.26 | 104.26 | 101.64 | 102.70 | 102.70 | 908 |
Jun 03, 2024 | 104.58 | 107.50 | 103.00 | 103.62 | 103.62 | 7,230 |
May 31, 2024 | 101.33 | 104.00 | 101.12 | 103.23 | 103.23 | 7,186 |
May 30, 2024 | 100.87 | 102.51 | 100.66 | 101.05 | 101.05 | 1,727 |
May 29, 2024 | 104.17 | 104.17 | 101.17 | 101.70 | 101.70 | 1,734 |
May 28, 2024 | 106.33 | 106.98 | 103.68 | 103.68 | 103.68 | 2,056 |
May 24, 2024 | 106.69 | 107.12 | 104.72 | 106.38 | 106.38 | 777 |
May 23, 2024 | 106.41 | 107.08 | 104.66 | 105.93 | 105.93 | 1,964 |
May 22, 2024 | 106.93 | 109.63 | 105.99 | 108.40 | 108.40 | 622 |
May 21, 2024 | 107.04 | 108.02 | 106.86 | 107.69 | 107.69 | 1,459 |
May 20, 2024 | 111.53 | 111.53 | 109.55 | 109.74 | 109.74 | 311 |
May 17, 2024 | 113.20 | 113.85 | 111.23 | 111.23 | 111.23 | 658 |
May 16, 2024 | 114.00 | 115.00 | 113.68 | 114.71 | 114.71 | 224 |
May 15, 2024 | 117.71 | 118.33 | 113.24 | 114.04 | 114.04 | 371 |
May 14, 2024 | 114.13 | 119.57 | 113.51 | 115.60 | 115.60 | 1,538 |
May 13, 2024 | 111.65 | 114.14 | 110.94 | 112.72 | 112.72 | 1,605 |
May 10, 2024 | 111.92 | 112.23 | 109.60 | 109.87 | 109.87 | 751 |
May 09, 2024 | 110.50 | 112.50 | 110.02 | 110.39 | 110.39 | 2,439 |
May 08, 2024 | 112.19 | 112.19 | 108.71 | 111.02 | 111.02 | 1,302 |
May 07, 2024 | 118.36 | 118.58 | 113.62 | 113.75 | 113.75 | 1,850 |
May 03, 2024 | 121.42 | 127.89 | 119.04 | 120.35 | 120.35 | 1,724 |
May 02, 2024 | 126.25 | 126.25 | 122.19 | 124.32 | 124.32 | 1,354 |
May 01, 2024 | 123.21 | 123.68 | 122.34 | 123.36 | 123.36 | 79 |
Apr 30, 2024 | 122.77 | 125.29 | 122.61 | 123.96 | 123.96 | 305 |
Apr 29, 2024 | 123.66 | 126.15 | 122.28 | 125.78 | 125.78 | 12,242 |
Apr 26, 2024 | 121.25 | 123.53 | 118.93 | 123.53 | 123.53 | 68,397 |
Apr 25, 2024 | 122.31 | 122.31 | 116.99 | 120.28 | 120.28 | 948 |
Apr 24, 2024 | 123.09 | 124.08 | 121.01 | 122.12 | 122.12 | 333 |
Apr 23, 2024 | 120.93 | 125.61 | 120.93 | 125.07 | 125.07 | 1,183 |
Apr 22, 2024 | 118.79 | 121.00 | 117.41 | 121.00 | 121.00 | 376 |
Apr 19, 2024 | 117.55 | 119.18 | 116.75 | 116.75 | 116.75 | 8,408 |
Apr 18, 2024 | 116.24 | 118.93 | 115.76 | 117.56 | 117.56 | 30,472 |
Apr 17, 2024 | 117.53 | 120.01 | 117.18 | 119.16 | 119.16 | 771 |
Apr 16, 2024 | 119.46 | 119.50 | 116.95 | 117.98 | 117.98 | 29,921 |
Apr 15, 2024 | 125.97 | 128.25 | 122.19 | 122.60 | 122.60 | 1,035 |
Apr 12, 2024 | 128.50 | 134.71 | 127.38 | 127.88 | 127.88 | 1,029 |
Apr 11, 2024 | 132.03 | 132.99 | 128.22 | 130.50 | 130.50 | 606 |
Apr 10, 2024 | 128.24 | 131.07 | 128.24 | 130.57 | 130.57 | 995 |
Apr 09, 2024 | 131.56 | 135.11 | 130.12 | 132.52 | 132.52 | 29,979 |
Apr 08, 2024 | 127.67 | 130.46 | 127.00 | 130.29 | 130.29 | 1,312 |
Apr 05, 2024 | 125.99 | 129.50 | 123.67 | 128.21 | 128.21 | 3,465 |
Apr 04, 2024 | 129.66 | 130.73 | 127.50 | 130.42 | 130.42 | 3,667 |
Apr 03, 2024 | 128.02 | 129.54 | 127.12 | 128.85 | 128.85 | 1,202 |
Apr 02, 2024 | 130.33 | 130.60 | 128.65 | 128.65 | 128.65 | 3,422 |
Mar 28, 2024 | 139.43 | 140.11 | 136.25 | 137.91 | 137.91 | 651 |
Mar 27, 2024 | 135.61 | 137.27 | 134.46 | 137.20 | 137.20 | 547 |
Mar 26, 2024 | 134.66 | 135.53 | 133.49 | 134.96 | 134.96 | 620 |
Mar 25, 2024 | 136.88 | 137.92 | 133.15 | 134.10 | 134.10 | 97 |
Mar 22, 2024 | 136.69 | 137.43 | 134.17 | 137.11 | 137.11 | 894 |
Mar 21, 2024 | 140.87 | 144.18 | 136.72 | 137.28 | 137.28 | 1,270 |
Mar 20, 2024 | 132.13 | 132.50 | 130.21 | 132.05 | 132.05 | 828 |
Mar 19, 2024 | 130.74 | 135.53 | 128.10 | 132.50 | 132.50 | 1,414 |
Mar 18, 2024 | 128.38 | 131.43 | 125.87 | 130.74 | 130.74 | 554 |
Mar 15, 2024 | 127.32 | 128.55 | 126.84 | 127.22 | 127.22 | 1,050 |
Mar 14, 2024 | 133.16 | 133.16 | 127.50 | 127.50 | 127.50 | 2,869 |
Mar 13, 2024 | 136.20 | 136.20 | 131.76 | 132.61 | 132.61 | 408 |
Mar 12, 2024 | 137.69 | 138.90 | 134.81 | 136.71 | 136.71 | 461 |
Mar 11, 2024 | 135.04 | 140.13 | 135.04 | 137.81 | 137.81 | 512 |
Mar 08, 2024 | 136.62 | 139.83 | 136.40 | 136.80 | 136.80 | 466 |
Mar 07, 2024 | 136.98 | 138.37 | 135.30 | 136.84 | 136.84 | 403 |
Mar 06, 2024 | 136.27 | 137.08 | 133.50 | 133.73 | 133.73 | 513 |
Mar 05, 2024 | 136.66 | 137.24 | 134.83 | 137.12 | 137.12 | 366 |
Mar 04, 2024 | 140.00 | 140.14 | 136.25 | 137.37 | 137.37 | 233 |
Mar 01, 2024 | 138.15 | 142.58 | 135.77 | 142.50 | 142.50 | 1,137 |
Feb 29, 2024 | 143.97 | 145.83 | 140.90 | 141.01 | 141.01 | 90,665 |
Feb 28, 2024 | 138.32 | 143.07 | 138.14 | 140.94 | 140.94 | 680 |
Feb 27, 2024 | 138.00 | 139.87 | 135.01 | 139.58 | 139.58 | 1,116 |
Feb 26, 2024 | 133.00 | 139.26 | 132.97 | 136.60 | 136.60 | 833 |
Feb 23, 2024 | 135.57 | 135.86 | 134.24 | 135.18 | 135.18 | 700 |
Feb 22, 2024 | 136.41 | 136.41 | 134.86 | 136.07 | 136.07 | 20,397 |
Feb 21, 2024 | 137.08 | 140.07 | 133.95 | 135.67 | 135.67 | 121,183 |
Feb 20, 2024 | 141.13 | 141.89 | 138.90 | 139.21 | 139.21 | 1,484 |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 146.07 | 147.22 | 142.86 | 145.76 | 145.76 | 870 |
Feb 15, 2024 | 141.51 | 147.01 | 140.78 | 146.55 | 146.55 | 1,237 |
Feb 14, 2024 | 135.72 | 140.79 | 134.98 | 139.87 | 139.87 | 1,802 |
Feb 13, 2024 | 136.09 | 136.53 | 131.55 | 132.25 | 132.25 | 1,261 |
Feb 12, 2024 | 137.84 | 138.93 | 135.36 | 138.69 | 138.69 | 956 |
Feb 09, 2024 | 143.63 | 147.42 | 135.33 | 136.88 | 136.88 | 2,211 |
Feb 08, 2024 | 142.47 | 144.84 | 139.18 | 143.15 | 143.15 | 736 |
Feb 07, 2024 | 145.06 | 145.09 | 140.10 | 143.59 | 143.59 | 494 |
Feb 06, 2024 | 142.23 | 145.98 | 141.50 | 145.67 | 145.67 | 3,537 |
Feb 05, 2024 | 142.90 | 143.19 | 141.82 | 142.24 | 142.24 | 858 |
Feb 02, 2024 | 144.55 | 144.82 | 141.65 | 143.40 | 143.40 | 502 |
Feb 01, 2024 | 143.69 | 145.19 | 143.11 | 145.19 | 145.19 | 335 |
Jan 31, 2024 | 147.16 | 147.65 | 144.67 | 145.82 | 145.82 | 1,098 |
Jan 30, 2024 | 144.66 | 147.74 | 144.66 | 147.44 | 147.44 | 1,004 |
Jan 29, 2024 | 140.43 | 145.64 | 139.50 | 144.56 | 144.56 | 350 |
Jan 26, 2024 | 145.17 | 145.53 | 141.23 | 141.53 | 141.53 | 331 |
Jan 25, 2024 | 141.16 | 144.87 | 139.89 | 142.10 | 142.10 | 638 |
Jan 24, 2024 | 142.49 | 142.70 | 140.11 | 140.69 | 140.69 | 915 |
Jan 23, 2024 | 140.54 | 141.00 | 137.60 | 139.10 | 139.10 | 1,077 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |