Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 247.00 | 250.50 | 243.50 | 250.00 | 250.00 | 6,327,000 |
Jun 13, 2024 | 249.00 | 253.50 | 243.50 | 246.50 | 246.50 | 10,493,000 |
Jun 12, 2024 | 232.50 | 245.00 | 232.00 | 243.00 | 243.00 | 15,046,000 |
Jun 11, 2024 | 225.00 | 233.50 | 224.00 | 232.50 | 232.50 | 12,614,000 |
Jun 07, 2024 | 214.50 | 216.50 | 211.50 | 215.00 | 215.00 | 4,094,000 |
Jun 06, 2024 | 216.00 | 221.50 | 214.00 | 215.00 | 215.00 | 3,535,000 |
Jun 05, 2024 | 218.00 | 220.00 | 214.00 | 215.50 | 215.50 | 3,112,000 |
Jun 04, 2024 | 218.50 | 223.00 | 218.50 | 218.50 | 218.50 | 2,344,000 |
Jun 03, 2024 | 223.00 | 223.00 | 217.50 | 221.50 | 221.50 | 2,759,000 |
May 31, 2024 | 220.50 | 224.00 | 218.50 | 219.50 | 219.50 | 7,995,000 |
May 30, 2024 | 227.50 | 228.50 | 219.00 | 220.00 | 220.00 | 3,964,000 |
May 29, 2024 | 240.50 | 240.50 | 227.00 | 227.00 | 227.00 | 8,636,000 |
May 28, 2024 | 227.00 | 231.50 | 226.00 | 229.50 | 229.50 | 3,993,000 |
May 27, 2024 | 225.50 | 229.00 | 223.50 | 226.00 | 226.00 | 4,519,000 |
May 24, 2024 | 221.00 | 228.50 | 219.50 | 227.00 | 227.00 | 3,987,000 |
May 23, 2024 | 220.00 | 228.00 | 217.00 | 225.50 | 225.50 | 11,599,000 |
May 22, 2024 | 213.00 | 219.50 | 212.50 | 216.50 | 216.50 | 6,745,000 |
May 21, 2024 | 213.00 | 213.50 | 209.50 | 210.50 | 210.50 | 2,273,000 |
May 20, 2024 | 209.00 | 213.00 | 209.00 | 212.50 | 212.50 | 2,278,000 |
May 17, 2024 | 211.00 | 211.50 | 208.00 | 209.00 | 209.00 | 3,331,000 |
May 16, 2024 | 219.00 | 220.50 | 210.00 | 210.50 | 210.50 | 7,522,000 |
May 15, 2024 | 218.00 | 221.00 | 215.00 | 217.00 | 217.00 | 5,068,000 |
May 14, 2024 | 217.00 | 218.00 | 211.50 | 214.00 | 214.00 | 7,519,000 |
May 13, 2024 | 209.50 | 221.50 | 209.00 | 219.00 | 219.00 | 13,621,000 |
May 10, 2024 | 209.00 | 211.00 | 207.00 | 210.50 | 210.50 | 2,764,000 |
May 09, 2024 | 212.00 | 215.00 | 208.00 | 208.00 | 208.00 | 3,243,000 |
May 08, 2024 | 215.00 | 215.00 | 208.50 | 209.50 | 209.50 | 6,653,000 |
May 07, 2024 | 220.00 | 222.00 | 212.50 | 217.00 | 217.00 | 3,417,000 |
May 06, 2024 | 219.00 | 221.00 | 216.00 | 218.00 | 218.00 | 4,607,000 |
May 03, 2024 | 219.50 | 222.00 | 216.00 | 217.50 | 217.50 | 5,322,000 |
May 02, 2024 | 212.00 | 221.00 | 211.50 | 216.00 | 216.00 | 8,114,000 |
Apr 30, 2024 | 214.50 | 217.50 | 209.50 | 210.00 | 210.00 | 9,828,000 |
Apr 29, 2024 | 230.00 | 230.50 | 220.00 | 220.50 | 220.50 | 8,421,000 |
Apr 26, 2024 | 226.50 | 232.50 | 223.50 | 227.50 | 227.50 | 12,596,000 |
Apr 25, 2024 | 209.50 | 222.50 | 208.50 | 216.50 | 216.50 | 11,456,000 |
Apr 24, 2024 | 212.00 | 214.50 | 208.50 | 209.00 | 209.00 | 5,244,000 |
Apr 23, 2024 | 210.00 | 213.50 | 207.00 | 208.00 | 208.00 | 4,660,000 |
Apr 22, 2024 | 214.50 | 216.00 | 203.50 | 207.00 | 207.00 | 7,751,000 |
Apr 19, 2024 | 224.00 | 225.50 | 213.00 | 215.00 | 215.00 | 8,673,000 |
Apr 18, 2024 | 229.00 | 235.00 | 225.00 | 225.50 | 225.50 | 9,417,000 |
Apr 17, 2024 | 236.50 | 237.00 | 227.00 | 229.00 | 229.00 | 9,958,000 |
Apr 16, 2024 | 239.00 | 242.00 | 235.50 | 237.00 | 237.00 | 5,869,000 |
Apr 15, 2024 | 244.50 | 245.00 | 240.00 | 241.00 | 241.00 | 4,735,000 |
Apr 12, 2024 | 240.00 | 245.00 | 239.00 | 245.00 | 245.00 | 5,299,000 |
Apr 11, 2024 | 236.50 | 242.50 | 235.00 | 242.00 | 242.00 | 4,683,000 |
Apr 10, 2024 | 231.50 | 241.00 | 231.50 | 240.00 | 240.00 | 7,000,000 |
Apr 09, 2024 | 229.50 | 232.00 | 226.00 | 231.00 | 231.00 | 4,127,000 |
Apr 08, 2024 | 226.00 | 236.00 | 226.00 | 232.00 | 232.00 | 5,668,000 |
Apr 03, 2024 | 228.00 | 228.50 | 224.00 | 227.00 | 227.00 | 6,185,000 |
Apr 02, 2024 | 231.50 | 232.50 | 226.50 | 230.00 | 230.00 | 3,087,000 |
Apr 01, 2024 | 228.50 | 233.50 | 228.00 | 231.50 | 231.50 | 2,454,000 |
Mar 29, 2024 | 226.50 | 236.00 | 226.50 | 227.50 | 227.50 | 4,138,000 |
Mar 28, 2024 | 228.50 | 231.00 | 226.50 | 227.00 | 227.00 | 4,379,000 |
Mar 27, 2024 | 229.00 | 231.50 | 227.00 | 228.00 | 228.00 | 3,671,000 |
Mar 26, 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
Mar 25, 2024 | 236.50 | 236.50 | 236.50 | 236.50 | 236.50 | - |
Mar 22, 2024 | 236.50 | 238.50 | 232.50 | 236.50 | 236.50 | 7,349,000 |
Mar 21, 2024 | 240.50 | 244.00 | 236.00 | 236.50 | 236.50 | 4,026,000 |
Mar 20, 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | - |
Mar 19, 2024 | 242.50 | 243.00 | 239.00 | 239.50 | 239.50 | 3,934,000 |
Mar 18, 2024 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - |
Mar 15, 2024 | 236.00 | 239.50 | 233.50 | 234.00 | 234.00 | 5,138,000 |
Mar 14, 2024 | 233.00 | 237.50 | 230.50 | 235.50 | 235.50 | 5,699,000 |
Mar 13, 2024 | 237.00 | 239.50 | 228.50 | 230.50 | 230.50 | 6,250,000 |
Mar 12, 2024 | 228.00 | 240.50 | 228.00 | 236.00 | 236.00 | 7,804,000 |
Mar 11, 2024 | 220.00 | 230.00 | 218.50 | 229.50 | 229.50 | 8,297,000 |
Mar 08, 2024 | 241.00 | 243.50 | 218.50 | 222.50 | 222.50 | 22,374,000 |
Mar 07, 2024 | 242.00 | 243.50 | 234.00 | 240.00 | 240.00 | 7,226,000 |
Mar 06, 2024 | 238.50 | 247.00 | 238.50 | 241.00 | 241.00 | 8,279,000 |
Mar 05, 2024 | 247.00 | 247.00 | 239.00 | 241.00 | 241.00 | 7,521,000 |
Mar 04, 2024 | 254.00 | 258.00 | 246.00 | 246.50 | 246.50 | 7,744,000 |
Mar 01, 2024 | 248.00 | 253.50 | 243.00 | 253.00 | 253.00 | 12,895,000 |
Feb 29, 2024 | 234.50 | 246.00 | 233.00 | 246.00 | 246.00 | 20,238,000 |
Feb 27, 2024 | 225.00 | 233.00 | 221.50 | 230.00 | 230.00 | 7,192,000 |
Feb 26, 2024 | 228.00 | 228.00 | 221.00 | 223.50 | 223.50 | 7,474,000 |
Feb 23, 2024 | 232.00 | 236.00 | 230.50 | 231.50 | 231.50 | 5,491,000 |
Feb 22, 2024 | 230.00 | 234.00 | 228.00 | 233.00 | 233.00 | 6,446,000 |
Feb 21, 2024 | 227.00 | 233.50 | 225.00 | 232.00 | 232.00 | 7,947,000 |
Feb 20, 2024 | 221.50 | 228.50 | 221.00 | 228.50 | 228.50 | 6,530,000 |
Feb 19, 2024 | 224.00 | 226.50 | 221.00 | 223.00 | 223.00 | 5,027,000 |
Feb 16, 2024 | 230.00 | 232.00 | 226.00 | 226.00 | 226.00 | 8,576,000 |
Feb 15, 2024 | 229.00 | 230.00 | 224.50 | 229.00 | 229.00 | 15,574,000 |
Feb 05, 2024 | 213.00 | 219.00 | 212.00 | 217.00 | 217.00 | 6,740,000 |
Feb 02, 2024 | 216.00 | 217.00 | 213.00 | 214.00 | 214.00 | 9,376,000 |
Feb 01, 2024 | 209.00 | 217.00 | 208.00 | 213.50 | 213.50 | 12,745,000 |
Jan 31, 2024 | 217.00 | 219.50 | 208.00 | 208.00 | 208.00 | 12,262,000 |
Jan 30, 2024 | 214.50 | 216.50 | 210.50 | 212.00 | 212.00 | 8,471,000 |
Jan 29, 2024 | 218.50 | 218.50 | 211.00 | 216.00 | 216.00 | 14,870,000 |
Jan 26, 2024 | 207.00 | 220.00 | 206.00 | 217.00 | 217.00 | 33,281,000 |
Jan 25, 2024 | 195.50 | 201.00 | 195.50 | 200.50 | 200.50 | 11,216,000 |
Jan 24, 2024 | 195.50 | 200.00 | 193.50 | 193.50 | 193.50 | 6,089,000 |
Jan 23, 2024 | 188.50 | 197.00 | 188.00 | 195.50 | 195.50 | 7,850,000 |
Jan 22, 2024 | 188.50 | 191.00 | 186.00 | 187.50 | 187.50 | 3,853,000 |
Jan 19, 2024 | 188.00 | 192.00 | 186.00 | 187.00 | 187.00 | 7,320,000 |
Jan 18, 2024 | 183.50 | 187.50 | 183.00 | 185.00 | 185.00 | 4,866,000 |
Jan 17, 2024 | 184.50 | 187.50 | 180.00 | 182.50 | 182.50 | 5,502,000 |
Jan 16, 2024 | 186.00 | 187.00 | 183.00 | 186.00 | 186.00 | 3,148,000 |
Jan 15, 2024 | 189.00 | 189.00 | 185.50 | 187.00 | 187.00 | 2,352,496 |
Jan 12, 2024 | 187.50 | 189.00 | 185.50 | 187.50 | 187.50 | 2,711,000 |
Jan 11, 2024 | 186.50 | 188.50 | 185.50 | 187.00 | 187.00 | 2,143,000 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |