Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 127.25 | 127.25 | 125.90 | 125.98 | 125.98 | 3,147 |
Jun 28, 2024 | 126.28 | 126.28 | 125.56 | 125.56 | 125.56 | 120 |
Jun 27, 2024 | 126.26 | 126.38 | 125.86 | 125.86 | 125.86 | 716 |
Jun 26, 2024 | 127.56 | 127.72 | 126.37 | 126.37 | 126.37 | 123 |
Jun 25, 2024 | 127.02 | 127.18 | 126.92 | 127.13 | 127.13 | 1,452 |
Jun 24, 2024 | 126.41 | 127.67 | 126.41 | 127.47 | 127.47 | 5,071 |
Jun 21, 2024 | 126.86 | 126.97 | 126.00 | 126.33 | 126.33 | 1,241 |
Jun 20, 2024 | 126.20 | 127.31 | 126.20 | 127.31 | 127.31 | 511 |
Jun 19, 2024 | 126.25 | 126.25 | 126.06 | 126.06 | 126.06 | 1,073 |
Jun 18, 2024 | 126.34 | 126.34 | 125.97 | 126.31 | 126.31 | 672 |
Jun 17, 2024 | 125.76 | 125.85 | 124.95 | 125.53 | 125.53 | 1,724 |
Jun 14, 2024 | 126.74 | 126.74 | 125.19 | 125.40 | 125.40 | 1,338 |
Jun 13, 2024 | 127.87 | 127.87 | 126.47 | 126.56 | 126.56 | 2,780 |
Jun 12, 2024 | 127.14 | 128.46 | 127.14 | 128.18 | 128.18 | 541 |
Jun 11, 2024 | 128.12 | 128.12 | 126.78 | 126.78 | 126.78 | 3,709 |
Jun 10, 2024 | 127.62 | 127.90 | 127.24 | 127.90 | 127.90 | 7,443 |
Jun 07, 2024 | 128.80 | 128.80 | 128.03 | 128.41 | 128.41 | 605 |
Jun 06, 2024 | 128.39 | 128.87 | 128.39 | 128.66 | 128.66 | 735 |
Jun 05, 2024 | 127.36 | 128.10 | 127.14 | 127.96 | 127.96 | 1,518 |
Jun 04, 2024 | 126.86 | 126.86 | 126.00 | 126.57 | 126.57 | 2,612 |
Jun 03, 2024 | 127.50 | 127.50 | 126.96 | 127.04 | 127.04 | 613 |
May 31, 2024 | 126.27 | 126.70 | 126.20 | 126.46 | 126.46 | 279 |
May 30, 2024 | 125.32 | 126.10 | 125.31 | 126.23 | 126.23 | 389 |
May 29, 2024 | 126.40 | 126.40 | 125.31 | 125.43 | 125.43 | 1,057 |
May 28, 2024 | 127.60 | 127.60 | 126.72 | 126.72 | 126.72 | 705 |
May 27, 2024 | 127.07 | 127.41 | 127.06 | 127.44 | 127.44 | 301 |
May 24, 2024 | 126.43 | 127.12 | 126.25 | 127.12 | 127.12 | 1,461 |
May 23, 2024 | 127.54 | 127.68 | 127.13 | 127.34 | 127.34 | 5,245 |
May 22, 2024 | 127.36 | 127.42 | 127.07 | 127.28 | 127.28 | 1,611 |
May 21, 2024 | 127.62 | 127.68 | 127.10 | 127.62 | 127.62 | 2,375 |
May 20, 2024 | 127.68 | 127.94 | 127.68 | 127.89 | 127.89 | 487 |
May 17, 2024 | 127.45 | 127.67 | 127.16 | 127.32 | 127.32 | 6,922 |
May 16, 2024 | 128.08 | 128.18 | 127.36 | 127.36 | 127.36 | 1,872 |
May 15, 2024 | 127.23 | 127.77 | 126.97 | 127.76 | 127.76 | 2,617 |
May 14, 2024 | 126.56 | 126.87 | 126.51 | 126.87 | 126.87 | 2,567 |
May 13, 2024 | 126.67 | 126.67 | 126.45 | 126.63 | 126.63 | 12,678 |
May 10, 2024 | 126.20 | 126.60 | 126.20 | 126.50 | 126.50 | 758 |
May 09, 2024 | 125.11 | 125.48 | 124.86 | 125.48 | 125.48 | 75 |
May 08, 2024 | 124.88 | 125.00 | 124.83 | 124.98 | 124.98 | 568 |
May 07, 2024 | 123.64 | 124.61 | 123.64 | 124.61 | 124.61 | 872 |
May 06, 2024 | 122.75 | 123.12 | 122.75 | 123.06 | 123.06 | 5,528 |
May 03, 2024 | 122.14 | 122.50 | 122.14 | 122.50 | 122.50 | 1,073 |
May 02, 2024 | 122.71 | 122.71 | 121.81 | 121.83 | 121.83 | 298 |
Apr 30, 2024 | 122.80 | 122.90 | 122.00 | 122.34 | 122.34 | 5,653 |
Apr 29, 2024 | 123.24 | 123.24 | 122.86 | 122.76 | 122.76 | 532 |
Apr 26, 2024 | 122.04 | 122.75 | 121.91 | 122.64 | 122.64 | 632 |
Apr 25, 2024 | 121.72 | 121.72 | 120.51 | 121.08 | 121.08 | 182 |
Apr 24, 2024 | 122.57 | 122.57 | 122.37 | 121.64 | 121.64 | 353 |
Apr 23, 2024 | 121.59 | 122.23 | 121.59 | 122.30 | 122.30 | 869 |
Apr 22, 2024 | 120.75 | 120.84 | 120.28 | 120.84 | 120.84 | 1,063 |
Apr 19, 2024 | 119.28 | 119.82 | 119.28 | 119.77 | 119.77 | 938 |
Apr 18, 2024 | 119.97 | 120.10 | 119.90 | 120.06 | 120.06 | 376 |
Apr 17, 2024 | 119.77 | 120.46 | 119.77 | 119.80 | 119.80 | 1,271 |
Apr 16, 2024 | 119.93 | 120.14 | 119.35 | 119.56 | 119.56 | 5,917 |
Apr 15, 2024 | 121.51 | 122.04 | 121.32 | 121.32 | 121.32 | 5,217 |
Apr 12, 2024 | 122.21 | 122.36 | 121.00 | 121.04 | 121.04 | 331 |
Apr 11, 2024 | 121.60 | 121.60 | 121.00 | 121.07 | 121.07 | 1,090 |
Apr 10, 2024 | 122.14 | 122.14 | 120.87 | 121.52 | 121.52 | 617 |
Apr 09, 2024 | 121.91 | 122.13 | 121.30 | 121.40 | 121.40 | 2,262 |
Apr 08, 2024 | 121.37 | 121.74 | 121.37 | 122.03 | 122.03 | 1,614 |
Apr 05, 2024 | 121.21 | 121.44 | 120.88 | 121.41 | 121.41 | 4,776 |
Apr 04, 2024 | 122.58 | 122.71 | 122.43 | 122.67 | 122.67 | 451 |
Apr 03, 2024 | 122.23 | 122.52 | 122.00 | 122.45 | 122.45 | 1,288 |
Apr 02, 2024 | 123.99 | 123.99 | 122.02 | 122.17 | 122.17 | 877 |
Mar 28, 2024 | 123.45 | 123.68 | 123.35 | 123.35 | 123.35 | 7,521 |
Mar 27, 2024 | 123.00 | 123.17 | 122.94 | 123.06 | 123.06 | 1,534 |
Mar 26, 2024 | 122.57 | 122.99 | 122.44 | 122.86 | 122.86 | 2,590 |
Mar 25, 2024 | 122.71 | 122.81 | 122.19 | 122.70 | 122.70 | 2,184 |
Mar 22, 2024 | 122.51 | 122.81 | 122.50 | 122.65 | 122.65 | 1,771 |
Mar 21, 2024 | 122.62 | 122.71 | 122.10 | 122.71 | 122.71 | 5,109 |
Mar 20, 2024 | 121.21 | 121.59 | 121.21 | 121.44 | 121.44 | 976 |
Mar 19, 2024 | 121.12 | 121.46 | 121.06 | 121.49 | 121.49 | 178 |
Mar 18, 2024 | 121.81 | 121.81 | 121.22 | 121.31 | 121.31 | 2,392 |
Mar 15, 2024 | 121.95 | 122.47 | 121.81 | 121.81 | 121.81 | 3,736 |
Mar 14, 2024 | 122.52 | 122.68 | 122.06 | 122.06 | 122.06 | 144 |
Mar 13, 2024 | 122.21 | 122.47 | 122.21 | 122.21 | 122.21 | 2,880 |
Mar 12, 2024 | 121.64 | 122.06 | 121.43 | 122.15 | 122.15 | 90 |
Mar 11, 2024 | 120.86 | 120.95 | 120.54 | 120.94 | 120.94 | 1,721 |
Mar 08, 2024 | 121.38 | 121.66 | 121.31 | 121.31 | 121.31 | 1,210 |
Mar 07, 2024 | 119.75 | 121.52 | 119.75 | 121.52 | 121.52 | 894 |
Mar 06, 2024 | 119.36 | 119.84 | 119.36 | 119.83 | 119.83 | 581 |
Mar 05, 2024 | 119.46 | 119.70 | 119.43 | 119.43 | 119.43 | 4,289 |
Mar 04, 2024 | 120.00 | 120.00 | 119.59 | 119.89 | 119.89 | 4,424 |
Mar 01, 2024 | 119.61 | 119.71 | 119.32 | 119.76 | 119.76 | 72 |
Feb 29, 2024 | 119.43 | 119.43 | 118.96 | 118.96 | 118.96 | 1,510 |
Feb 28, 2024 | 119.33 | 119.43 | 118.90 | 119.03 | 119.03 | 201 |
Feb 27, 2024 | 119.30 | 119.43 | 119.22 | 119.46 | 119.46 | 237 |
Feb 26, 2024 | 119.55 | 119.55 | 119.29 | 119.18 | 119.18 | 1,098 |
Feb 23, 2024 | 119.32 | 119.68 | 119.12 | 119.55 | 119.55 | 3,408 |
Feb 22, 2024 | 119.24 | 119.33 | 118.69 | 119.17 | 119.17 | 481 |
Feb 21, 2024 | 118.17 | 118.23 | 117.91 | 117.96 | 117.96 | 1,227 |
Feb 20, 2024 | 118.11 | 118.30 | 118.00 | 118.26 | 118.26 | 1,596 |
Feb 19, 2024 | 117.85 | 118.28 | 117.85 | 118.28 | 118.28 | 242 |
Feb 16, 2024 | 117.82 | 118.21 | 117.82 | 118.21 | 118.21 | 3,843 |
Feb 15, 2024 | 117.03 | 117.42 | 117.03 | 117.24 | 117.24 | 2,590 |
Feb 14, 2024 | 115.95 | 116.39 | 115.86 | 116.34 | 116.34 | 823 |
Feb 13, 2024 | 116.66 | 116.66 | 115.45 | 115.85 | 115.85 | 2,452 |
Feb 12, 2024 | 116.59 | 116.74 | 116.59 | 116.89 | 116.89 | 319 |
Feb 09, 2024 | 116.57 | 116.76 | 116.20 | 116.51 | 116.51 | 41,382 |
Feb 08, 2024 | 116.69 | 117.04 | 116.69 | 116.49 | 116.49 | 1,589 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |