Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 100.02 | 104.68 | 99.28 | 102.28 | 102.28 | 1,784,654 |
Jun 27, 2024 | 105.11 | 107.80 | 100.90 | 101.55 | 101.55 | 1,983,546 |
Jun 26, 2024 | 108.15 | 108.49 | 103.51 | 106.68 | 106.68 | 1,779,008 |
Jun 25, 2024 | 108.46 | 111.86 | 106.20 | 107.59 | 107.59 | 1,659,448 |
Jun 24, 2024 | 116.80 | 116.80 | 108.36 | 110.16 | 110.16 | 2,722,465 |
Jun 21, 2024 | 115.58 | 125.19 | 115.34 | 118.00 | 118.00 | 3,256,793 |
Jun 20, 2024 | 124.78 | 126.00 | 115.69 | 115.82 | 115.82 | 2,968,257 |
Jun 19, 2024 | 125.00 | 132.77 | 122.50 | 122.55 | 122.55 | 4,446,453 |
Jun 18, 2024 | 104.55 | 125.52 | 104.55 | 125.52 | 125.52 | 4,269,886 |
Jun 17, 2024 | 108.05 | 109.33 | 102.50 | 104.60 | 104.60 | 2,124,349 |
Jun 14, 2024 | 108.95 | 111.18 | 106.70 | 109.93 | 109.93 | 2,107,602 |
Jun 13, 2024 | 111.83 | 114.75 | 108.11 | 109.10 | 109.10 | 2,914,981 |
Jun 12, 2024 | 108.55 | 111.90 | 107.02 | 111.31 | 111.31 | 2,944,981 |
Jun 11, 2024 | 97.00 | 109.77 | 97.00 | 108.50 | 108.50 | 3,412,706 |
Jun 07, 2024 | 103.00 | 104.00 | 96.50 | 97.09 | 97.09 | 2,288,548 |
Jun 06, 2024 | 103.00 | 105.98 | 99.33 | 101.90 | 101.90 | 3,134,999 |
Jun 05, 2024 | 112.00 | 112.28 | 102.93 | 103.00 | 103.00 | 3,448,174 |
Jun 04, 2024 | 107.55 | 115.45 | 106.06 | 113.58 | 113.58 | 3,605,075 |
Jun 03, 2024 | 107.00 | 112.58 | 107.00 | 108.70 | 108.70 | 2,461,920 |
May 31, 2024 | 108.95 | 110.78 | 106.04 | 106.04 | 106.04 | 2,060,740 |
May 30, 2024 | 113.21 | 114.97 | 107.90 | 107.90 | 107.90 | 2,903,934 |
May 29, 2024 | 118.88 | 121.01 | 113.63 | 114.60 | 114.60 | 3,454,669 |
May 28, 2024 | 119.91 | 125.00 | 116.10 | 120.00 | 120.00 | 3,112,039 |
May 27, 2024 | 125.55 | 130.50 | 119.00 | 121.00 | 121.00 | 3,485,516 |
May 24, 2024 | 123.00 | 134.48 | 115.00 | 126.30 | 126.30 | 4,352,038 |
May 23, 2024 | 141.00 | 148.20 | 120.01 | 126.16 | 126.16 | 5,550,323 |
May 22, 2024 | 132.00 | 147.50 | 130.00 | 146.01 | 146.01 | 4,410,393 |
May 22, 2024 | 0.7 Dividend | |||||
May 22, 2024 | 1.4:1 Stock Split | |||||
May 21, 2024 | 135.71 | 142.01 | 129.29 | 130.16 | 129.46 | 3,826,654 |
May 20, 2024 | 134.84 | 142.05 | 127.14 | 139.21 | 138.47 | 3,967,463 |
May 17, 2024 | 126.43 | 137.14 | 123.57 | 136.59 | 135.85 | 3,664,163 |
May 16, 2024 | 111.28 | 128.56 | 106.64 | 126.65 | 125.97 | 4,554,808 |
May 15, 2024 | 112.64 | 118.57 | 104.12 | 107.79 | 107.21 | 4,710,663 |
May 14, 2024 | 96.90 | 111.57 | 96.90 | 109.47 | 108.88 | 3,193,559 |
May 13, 2024 | 98.48 | 101.12 | 92.86 | 96.32 | 95.80 | 2,596,396 |
May 10, 2024 | 89.19 | 97.76 | 89.19 | 95.71 | 95.19 | 3,120,394 |
May 09, 2024 | 88.43 | 90.61 | 85.02 | 89.19 | 88.71 | 3,262,984 |
May 08, 2024 | 80.71 | 91.03 | 80.58 | 89.27 | 88.79 | 3,887,768 |
May 07, 2024 | 79.27 | 85.00 | 78.65 | 80.79 | 80.35 | 3,669,735 |
May 06, 2024 | 70.63 | 81.74 | 69.56 | 79.54 | 79.11 | 3,492,039 |
Apr 30, 2024 | 68.51 | 70.34 | 67.42 | 69.46 | 69.09 | 2,010,187 |
Apr 29, 2024 | 66.50 | 69.98 | 66.44 | 69.00 | 68.63 | 2,401,433 |
Apr 26, 2024 | 66.14 | 67.38 | 65.77 | 66.39 | 66.03 | 1,735,011 |
Apr 25, 2024 | 67.35 | 67.71 | 65.54 | 66.25 | 65.89 | 2,082,978 |
Apr 24, 2024 | 63.93 | 67.71 | 63.93 | 67.14 | 66.78 | 2,867,815 |
Apr 23, 2024 | 64.78 | 66.39 | 63.61 | 63.73 | 63.39 | 2,222,130 |
Apr 22, 2024 | 65.71 | 69.07 | 63.69 | 64.78 | 64.43 | 4,026,640 |
Apr 19, 2024 | 59.81 | 63.93 | 58.77 | 62.82 | 62.48 | 2,767,534 |
Apr 18, 2024 | 59.00 | 61.32 | 58.90 | 60.22 | 59.90 | 2,164,269 |
Apr 17, 2024 | 55.50 | 59.86 | 55.44 | 59.86 | 59.54 | 2,282,473 |
Apr 16, 2024 | 57.17 | 57.44 | 53.59 | 54.00 | 53.71 | 2,106,840 |
Apr 15, 2024 | 60.16 | 61.41 | 56.91 | 57.96 | 57.65 | 2,371,556 |
Apr 12, 2024 | 57.38 | 60.34 | 57.38 | 59.71 | 59.39 | 2,697,602 |
Apr 11, 2024 | 56.29 | 59.01 | 55.36 | 57.94 | 57.63 | 2,086,839 |
Apr 10, 2024 | 56.74 | 58.36 | 55.86 | 56.85 | 56.54 | 2,232,767 |
Apr 09, 2024 | 55.14 | 56.86 | 55.02 | 56.58 | 56.27 | 1,557,197 |
Apr 08, 2024 | 58.21 | 58.60 | 55.19 | 55.51 | 55.21 | 2,518,218 |
Apr 03, 2024 | 59.64 | 60.54 | 57.86 | 58.21 | 57.90 | 2,229,040 |
Apr 02, 2024 | 59.66 | 62.28 | 59.01 | 59.81 | 59.49 | 3,208,396 |
Apr 01, 2024 | 58.89 | 61.06 | 58.63 | 60.21 | 59.89 | 3,093,119 |
Mar 29, 2024 | 57.69 | 58.93 | 57.01 | 58.46 | 58.15 | 3,031,598 |
Mar 28, 2024 | 58.43 | 59.91 | 57.82 | 58.12 | 57.81 | 3,767,977 |
Mar 27, 2024 | 65.79 | 66.33 | 58.92 | 58.92 | 58.60 | 4,897,740 |
Mar 26, 2024 | 66.20 | 68.28 | 64.33 | 66.71 | 66.36 | 4,204,439 |
Mar 25, 2024 | 64.64 | 70.41 | 64.32 | 65.60 | 65.25 | 4,566,763 |
Mar 22, 2024 | 71.07 | 75.20 | 66.43 | 66.99 | 66.63 | 6,413,491 |
Mar 21, 2024 | 70.60 | 75.19 | 69.30 | 71.41 | 71.03 | 7,067,182 |
Mar 20, 2024 | 70.00 | 84.71 | 68.23 | 75.69 | 75.29 | 9,985,074 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |