Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 212.00 | 214.00 | 210.00 | 212.00 | 212.00 | 14,100 |
Jun 13, 2024 | 213.00 | 215.00 | 212.00 | 212.00 | 212.00 | 29,900 |
Jun 12, 2024 | 219.00 | 219.00 | 212.00 | 212.00 | 212.00 | 8,400 |
Jun 11, 2024 | 218.00 | 218.00 | 215.00 | 215.00 | 215.00 | 17,100 |
Jun 10, 2024 | 214.00 | 218.00 | 214.00 | 215.00 | 215.00 | 19,500 |
Jun 07, 2024 | 215.00 | 215.00 | 212.00 | 213.00 | 213.00 | 4,800 |
Jun 06, 2024 | 213.00 | 216.00 | 213.00 | 214.00 | 214.00 | 2,300 |
Jun 05, 2024 | 218.00 | 218.00 | 213.00 | 213.00 | 213.00 | 17,100 |
Jun 04, 2024 | 215.00 | 216.00 | 213.00 | 215.00 | 215.00 | 13,000 |
Jun 03, 2024 | 218.00 | 218.00 | 214.00 | 215.00 | 215.00 | 3,300 |
May 31, 2024 | 211.00 | 215.00 | 211.00 | 212.00 | 212.00 | 5,800 |
May 30, 2024 | 211.00 | 214.00 | 206.00 | 211.00 | 211.00 | 34,700 |
May 29, 2024 | 222.00 | 222.00 | 215.00 | 215.00 | 215.00 | 8,500 |
May 28, 2024 | 218.00 | 223.00 | 218.00 | 219.00 | 219.00 | 5,700 |
May 27, 2024 | 226.00 | 226.00 | 218.00 | 219.00 | 219.00 | 18,300 |
May 24, 2024 | 225.00 | 226.00 | 222.00 | 222.00 | 222.00 | 5,100 |
May 23, 2024 | 225.00 | 229.00 | 224.00 | 224.00 | 224.00 | 7,200 |
May 22, 2024 | 228.00 | 228.00 | 225.00 | 225.00 | 225.00 | 5,400 |
May 21, 2024 | 226.00 | 227.00 | 224.00 | 225.00 | 225.00 | 27,200 |
May 20, 2024 | 225.00 | 229.00 | 224.00 | 227.00 | 227.00 | 14,600 |
May 17, 2024 | 226.00 | 231.00 | 224.00 | 224.00 | 224.00 | 11,600 |
May 16, 2024 | 229.00 | 229.00 | 223.00 | 223.00 | 223.00 | 24,900 |
May 15, 2024 | 232.00 | 233.00 | 226.00 | 230.00 | 230.00 | 44,000 |
May 14, 2024 | 236.00 | 239.00 | 235.00 | 239.00 | 239.00 | 8,400 |
May 13, 2024 | 239.00 | 239.00 | 236.00 | 237.00 | 237.00 | 12,300 |
May 10, 2024 | 237.00 | 239.00 | 236.00 | 239.00 | 239.00 | 7,400 |
May 09, 2024 | 236.00 | 239.00 | 236.00 | 236.00 | 236.00 | 4,500 |
May 08, 2024 | 237.00 | 239.00 | 237.00 | 237.00 | 237.00 | 6,000 |
May 07, 2024 | 240.00 | 240.00 | 237.00 | 237.00 | 237.00 | 6,700 |
May 02, 2024 | 235.00 | 239.00 | 235.00 | 238.00 | 238.00 | 15,400 |
May 01, 2024 | 240.00 | 240.00 | 235.00 | 238.00 | 238.00 | 15,000 |
Apr 30, 2024 | 241.00 | 241.00 | 238.00 | 240.00 | 240.00 | 14,000 |
Apr 26, 2024 | 240.00 | 242.00 | 238.00 | 238.00 | 238.00 | 44,300 |
Apr 25, 2024 | 239.00 | 242.00 | 239.00 | 240.00 | 240.00 | 8,500 |
Apr 24, 2024 | 243.00 | 245.00 | 239.00 | 239.00 | 239.00 | 17,300 |
Apr 23, 2024 | 239.00 | 242.00 | 238.00 | 239.00 | 239.00 | 20,900 |
Apr 22, 2024 | 241.00 | 243.00 | 237.00 | 237.00 | 237.00 | 9,700 |
Apr 19, 2024 | 247.00 | 247.00 | 236.00 | 237.00 | 237.00 | 12,300 |
Apr 18, 2024 | 238.00 | 247.00 | 236.00 | 242.00 | 242.00 | 30,000 |
Apr 17, 2024 | 245.00 | 247.00 | 235.00 | 235.00 | 235.00 | 30,800 |
Apr 16, 2024 | 245.00 | 254.00 | 245.00 | 245.00 | 245.00 | 38,500 |
Apr 15, 2024 | 248.00 | 288.00 | 245.00 | 247.00 | 247.00 | 591,700 |
Apr 12, 2024 | 247.00 | 247.00 | 240.00 | 240.00 | 240.00 | 21,300 |
Apr 11, 2024 | 235.00 | 247.00 | 234.00 | 246.00 | 246.00 | 19,200 |
Apr 10, 2024 | 238.00 | 241.00 | 236.00 | 236.00 | 236.00 | 7,000 |
Apr 09, 2024 | 239.00 | 240.00 | 238.00 | 238.00 | 238.00 | 11,100 |
Apr 08, 2024 | 238.00 | 242.00 | 235.00 | 236.00 | 236.00 | 15,600 |
Apr 05, 2024 | 242.00 | 243.00 | 236.00 | 240.00 | 240.00 | 32,600 |
Apr 04, 2024 | 249.00 | 249.00 | 235.00 | 245.00 | 245.00 | 20,100 |
Apr 03, 2024 | 252.00 | 258.00 | 248.00 | 250.00 | 250.00 | 33,400 |
Apr 02, 2024 | 251.00 | 257.00 | 250.00 | 251.00 | 251.00 | 60,500 |
Apr 01, 2024 | 249.00 | 257.00 | 243.00 | 250.00 | 250.00 | 106,800 |
Mar 29, 2024 | 242.00 | 246.00 | 241.00 | 242.00 | 242.00 | 20,400 |
Mar 28, 2024 | 237.00 | 242.00 | 237.00 | 240.00 | 240.00 | 11,600 |
Mar 27, 2024 | 235.00 | 239.00 | 232.00 | 237.00 | 237.00 | 9,400 |
Mar 26, 2024 | 236.00 | 241.00 | 235.00 | 235.00 | 235.00 | 15,600 |
Mar 25, 2024 | 236.00 | 237.00 | 233.00 | 236.00 | 236.00 | 8,300 |
Mar 22, 2024 | 239.00 | 239.00 | 232.00 | 235.00 | 235.00 | 8,000 |
Mar 21, 2024 | 231.00 | 244.00 | 230.00 | 236.00 | 236.00 | 20,900 |
Mar 19, 2024 | 234.00 | 244.00 | 231.00 | 233.00 | 233.00 | 23,900 |
Mar 18, 2024 | 226.00 | 235.00 | 226.00 | 231.00 | 231.00 | 28,800 |
Mar 15, 2024 | 229.00 | 229.00 | 223.00 | 224.00 | 224.00 | 12,400 |
Mar 14, 2024 | 223.00 | 226.00 | 221.00 | 226.00 | 226.00 | 4,700 |
Mar 13, 2024 | 226.00 | 228.00 | 220.00 | 223.00 | 223.00 | 15,600 |
Mar 12, 2024 | 225.00 | 227.00 | 222.00 | 226.00 | 226.00 | 14,100 |
Mar 11, 2024 | 230.00 | 230.00 | 224.00 | 224.00 | 224.00 | 21,200 |
Mar 08, 2024 | 231.00 | 234.00 | 228.00 | 229.00 | 229.00 | 20,600 |
Mar 07, 2024 | 234.00 | 235.00 | 230.00 | 233.00 | 233.00 | 13,800 |
Mar 06, 2024 | 230.00 | 238.00 | 229.00 | 232.00 | 232.00 | 75,900 |
Mar 05, 2024 | 230.00 | 235.00 | 230.00 | 231.00 | 231.00 | 24,700 |
Mar 04, 2024 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | 25,000 |
Mar 01, 2024 | 234.00 | 237.00 | 230.00 | 230.00 | 230.00 | 35,000 |
Feb 29, 2024 | 240.00 | 240.00 | 232.00 | 236.00 | 236.00 | 33,200 |
Feb 28, 2024 | 252.00 | 252.00 | 236.00 | 238.00 | 238.00 | 79,100 |
Feb 27, 2024 | 235.00 | 236.00 | 230.00 | 236.00 | 236.00 | 30,200 |
Feb 26, 2024 | 234.00 | 235.00 | 231.00 | 232.00 | 232.00 | 27,200 |
Feb 22, 2024 | 235.00 | 235.00 | 229.00 | 232.00 | 232.00 | 28,100 |
Feb 21, 2024 | 234.00 | 235.00 | 231.00 | 235.00 | 235.00 | 20,700 |
Feb 20, 2024 | 243.00 | 243.00 | 234.00 | 234.00 | 234.00 | 29,200 |
Feb 19, 2024 | 241.00 | 241.00 | 232.00 | 239.00 | 239.00 | 66,600 |
Feb 16, 2024 | 239.00 | 244.00 | 239.00 | 240.00 | 240.00 | 11,800 |
Feb 15, 2024 | 245.00 | 245.00 | 239.00 | 239.00 | 239.00 | 23,300 |
Feb 14, 2024 | 246.00 | 246.00 | 234.00 | 243.00 | 243.00 | 44,000 |
Feb 13, 2024 | 253.00 | 255.00 | 235.00 | 240.00 | 240.00 | 79,600 |
Feb 09, 2024 | 255.00 | 257.00 | 252.00 | 252.00 | 252.00 | 31,400 |
Feb 08, 2024 | 257.00 | 257.00 | 252.00 | 255.00 | 255.00 | 16,200 |
Feb 07, 2024 | 258.00 | 258.00 | 255.00 | 256.00 | 256.00 | 19,100 |
Feb 06, 2024 | 262.00 | 262.00 | 254.00 | 256.00 | 256.00 | 43,600 |
Feb 05, 2024 | 261.00 | 264.00 | 258.00 | 261.00 | 261.00 | 11,700 |
Feb 02, 2024 | 259.00 | 262.00 | 256.00 | 258.00 | 258.00 | 24,900 |
Feb 01, 2024 | 262.00 | 262.00 | 253.00 | 258.00 | 258.00 | 58,000 |
Jan 31, 2024 | 261.00 | 263.00 | 255.00 | 263.00 | 263.00 | 50,400 |
Jan 30, 2024 | 260.00 | 270.00 | 260.00 | 260.00 | 260.00 | 101,400 |
Jan 29, 2024 | 263.00 | 263.00 | 259.00 | 259.00 | 259.00 | 23,700 |
Jan 26, 2024 | 258.00 | 263.00 | 257.00 | 263.00 | 263.00 | 37,200 |
Jan 25, 2024 | 261.00 | 263.00 | 258.00 | 258.00 | 258.00 | 66,500 |
Jan 24, 2024 | 263.00 | 270.00 | 261.00 | 261.00 | 261.00 | 50,000 |
Jan 23, 2024 | 268.00 | 274.00 | 262.00 | 262.00 | 262.00 | 95,200 |
Jan 22, 2024 | 261.00 | 268.00 | 261.00 | 264.00 | 264.00 | 48,500 |
Jan 19, 2024 | 269.00 | 269.00 | 258.00 | 261.00 | 261.00 | 47,900 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |