Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 140.28 | 140.36 | 140.18 | 140.18 | 140.18 | 1,438 |
Jun 25, 2024 | 140.56 | 140.65 | 140.22 | 140.36 | 140.36 | 6,654 |
Jun 24, 2024 | 140.58 | 140.60 | 140.30 | 140.42 | 140.42 | 4,877 |
Jun 21, 2024 | 140.77 | 140.89 | 140.08 | 140.22 | 140.22 | 12,214 |
Jun 20, 2024 | 139.80 | 140.35 | 139.80 | 140.21 | 140.21 | 11,584 |
Jun 19, 2024 | 140.61 | 140.61 | 140.06 | 140.14 | 140.14 | 4,721 |
Jun 18, 2024 | 140.68 | 140.83 | 140.05 | 140.78 | 140.78 | 5,594 |
Jun 17, 2024 | 140.56 | 140.74 | 139.99 | 140.19 | 140.19 | 13,924 |
Jun 14, 2024 | 140.00 | 140.46 | 139.84 | 140.42 | 140.42 | 5,010 |
Jun 13, 2024 | 139.90 | 140.30 | 139.62 | 140.14 | 140.14 | 6,241 |
Jun 12, 2024 | 138.90 | 140.29 | 138.90 | 140.29 | 140.29 | 4,130 |
Jun 11, 2024 | 138.72 | 138.72 | 137.57 | 138.71 | 138.71 | 5,771 |
Jun 10, 2024 | 139.56 | 139.56 | 138.45 | 138.55 | 138.55 | 8,518 |
Jun 07, 2024 | 140.73 | 140.73 | 139.69 | 139.87 | 139.87 | 7,995 |
Jun 06, 2024 | 141.60 | 141.60 | 140.55 | 140.87 | 140.87 | 4,270 |
Jun 05, 2024 | 140.65 | 141.39 | 140.62 | 141.39 | 141.39 | 5,540 |
Jun 04, 2024 | 140.68 | 141.11 | 140.45 | 140.70 | 140.70 | 5,884 |
Jun 03, 2024 | 139.51 | 140.71 | 139.45 | 140.46 | 140.46 | 4,364 |
May 31, 2024 | 139.94 | 139.94 | 139.24 | 139.68 | 139.68 | 9,093 |
May 30, 2024 | 139.28 | 139.78 | 139.28 | 139.77 | 139.77 | 9,868 |
May 29, 2024 | 139.86 | 140.29 | 139.26 | 139.26 | 139.26 | 6,882 |
May 28, 2024 | 140.90 | 140.94 | 140.35 | 140.36 | 140.36 | 7,982 |
May 27, 2024 | 140.44 | 141.14 | 140.38 | 141.07 | 141.07 | 5,559 |
May 24, 2024 | 140.48 | 140.59 | 140.03 | 140.42 | 140.42 | 3,599 |
May 23, 2024 | 141.01 | 141.40 | 140.13 | 140.36 | 140.36 | 5,410 |
May 22, 2024 | 140.87 | 141.12 | 140.68 | 141.01 | 141.01 | 3,591 |
May 21, 2024 | 141.01 | 141.44 | 141.00 | 141.30 | 141.30 | 7,251 |
May 20, 2024 | 141.11 | 141.28 | 141.00 | 141.17 | 141.17 | 4,722 |
May 17, 2024 | 141.91 | 141.91 | 141.15 | 141.23 | 141.23 | 6,812 |
May 16, 2024 | 142.13 | 142.22 | 141.72 | 141.80 | 141.80 | 10,405 |
May 15, 2024 | 140.32 | 142.00 | 140.32 | 141.97 | 141.97 | 3,855 |
May 14, 2024 | 140.59 | 140.80 | 140.20 | 140.20 | 140.20 | 4,917 |
May 13, 2024 | 140.63 | 140.93 | 140.51 | 140.60 | 140.60 | 3,716 |
May 10, 2024 | 140.91 | 141.28 | 140.52 | 140.62 | 140.62 | 11,340 |
May 09, 2024 | 141.05 | 141.05 | 140.50 | 140.74 | 140.74 | 4,973 |
May 08, 2024 | 141.32 | 141.42 | 140.97 | 141.22 | 141.22 | 4,736 |
May 07, 2024 | 141.30 | 141.56 | 141.14 | 141.56 | 141.56 | 4,807 |
May 06, 2024 | 141.60 | 141.75 | 141.07 | 141.12 | 141.12 | 9,382 |
May 03, 2024 | 141.04 | 141.54 | 140.26 | 140.87 | 140.87 | 9,786 |
May 02, 2024 | 140.67 | 141.25 | 139.98 | 140.64 | 140.64 | 10,879 |
Apr 30, 2024 | 140.17 | 140.28 | 139.79 | 139.87 | 139.87 | 19,917 |
Apr 29, 2024 | 139.96 | 140.46 | 139.93 | 140.44 | 140.44 | 7,800 |
Apr 26, 2024 | 139.11 | 139.82 | 139.11 | 139.67 | 139.67 | 18,132 |
Apr 25, 2024 | 139.16 | 139.32 | 138.20 | 138.56 | 138.56 | 1,400 |
Apr 24, 2024 | 139.64 | 140.09 | 138.95 | 138.95 | 138.95 | 12,402 |
Apr 23, 2024 | 140.49 | 140.59 | 139.83 | 140.37 | 140.37 | 11,730 |
Apr 22, 2024 | 139.49 | 140.28 | 139.27 | 140.28 | 140.28 | 9,838 |
Apr 19, 2024 | 139.94 | 140.03 | 139.22 | 139.49 | 139.49 | 13,956 |
Apr 18, 2024 | 139.99 | 140.16 | 139.50 | 139.59 | 139.59 | 28,783 |
Apr 17, 2024 | 139.29 | 140.08 | 139.18 | 139.63 | 139.63 | 92,325 |
Apr 16, 2024 | 139.87 | 140.00 | 139.15 | 139.21 | 139.21 | 14,575 |
Apr 15, 2024 | 140.88 | 140.99 | 139.80 | 140.03 | 140.03 | 17,308 |
Apr 12, 2024 | 140.44 | 141.56 | 140.44 | 141.14 | 141.14 | 6,229 |
Apr 11, 2024 | 140.30 | 140.57 | 139.73 | 139.73 | 139.73 | 13,500 |
Apr 10, 2024 | 141.11 | 141.65 | 140.57 | 140.78 | 140.78 | 11,295 |
Apr 09, 2024 | 140.50 | 141.36 | 140.50 | 141.24 | 141.24 | 21,028 |
Apr 08, 2024 | 140.03 | 140.37 | 140.03 | 140.37 | 140.37 | 9,735 |
Apr 05, 2024 | 141.11 | 141.11 | 140.34 | 140.57 | 140.57 | 9,865 |
Apr 04, 2024 | 140.32 | 141.31 | 140.22 | 141.23 | 141.23 | 11,595 |
Apr 03, 2024 | 140.19 | 140.30 | 139.56 | 139.93 | 139.93 | 8,969 |
Apr 02, 2024 | 140.97 | 141.14 | 140.08 | 140.19 | 140.19 | 19,251 |
Mar 28, 2024 | 141.78 | 141.90 | 141.42 | 141.57 | 141.57 | 12,488 |
Mar 27, 2024 | 142.06 | 142.32 | 141.86 | 142.32 | 142.32 | 14,082 |
Mar 26, 2024 | 141.48 | 141.97 | 141.39 | 141.85 | 141.85 | 10,668 |
Mar 25, 2024 | 141.75 | 141.88 | 141.11 | 141.24 | 141.24 | 10,061 |
Mar 22, 2024 | 141.47 | 141.91 | 141.30 | 141.86 | 141.86 | 9,932 |
Mar 21, 2024 | 141.22 | 141.78 | 141.17 | 141.49 | 141.49 | 33,002 |
Mar 20, 2024 | 141.45 | 141.45 | 140.89 | 140.97 | 140.97 | 10,215 |
Mar 19, 2024 | 141.28 | 141.28 | 141.01 | 141.01 | 141.01 | 11,713 |
Mar 18, 2024 | 141.18 | 141.27 | 141.02 | 141.27 | 141.27 | 10,512 |
Mar 15, 2024 | 140.85 | 141.28 | 140.85 | 141.15 | 141.15 | 10,980 |
Mar 14, 2024 | 142.14 | 142.81 | 141.28 | 141.28 | 141.28 | 14,454 |
Mar 13, 2024 | 142.41 | 142.41 | 141.84 | 142.28 | 142.28 | 10,119 |
Mar 12, 2024 | 142.12 | 142.56 | 141.92 | 142.10 | 142.10 | 7,898 |
Mar 11, 2024 | 142.29 | 142.33 | 141.58 | 141.83 | 141.83 | 9,241 |
Mar 08, 2024 | 142.10 | 142.50 | 141.98 | 142.40 | 142.40 | 16,587 |
Mar 07, 2024 | 141.09 | 142.52 | 141.02 | 142.07 | 142.07 | 15,809 |
Mar 06, 2024 | 140.85 | 141.49 | 140.64 | 141.45 | 141.45 | 127,855 |
Mar 05, 2024 | 140.11 | 141.25 | 139.86 | 140.86 | 140.86 | 142,314 |
Mar 04, 2024 | 139.00 | 139.57 | 138.92 | 139.57 | 139.57 | 6,869 |
Mar 01, 2024 | 139.29 | 139.29 | 138.30 | 138.87 | 138.87 | 9,678 |
Feb 29, 2024 | 138.72 | 139.44 | 138.18 | 139.44 | 139.44 | 12,659 |
Feb 28, 2024 | 138.52 | 138.91 | 138.49 | 138.73 | 138.73 | 12,701 |
Feb 27, 2024 | 138.91 | 138.97 | 138.72 | 138.77 | 138.77 | 8,152 |
Feb 26, 2024 | 139.92 | 139.92 | 138.84 | 138.84 | 138.84 | 9,801 |
Feb 23, 2024 | 138.34 | 139.74 | 138.04 | 139.74 | 139.74 | 7,229 |
Feb 22, 2024 | 138.00 | 138.71 | 137.76 | 138.57 | 138.57 | 5,910 |
Feb 21, 2024 | 138.76 | 139.09 | 138.15 | 138.15 | 138.15 | 8,714 |
Feb 20, 2024 | 138.70 | 139.20 | 138.63 | 139.18 | 139.18 | 11,365 |
Feb 19, 2024 | 138.92 | 139.10 | 138.59 | 138.62 | 138.62 | 8,719 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |