Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 118.10 | 121.90 | 118.10 | 119.40 | 119.40 | 1,072,511 |
Jun 27, 2024 | 118.50 | 119.50 | 116.90 | 118.00 | 118.00 | 2,320,506 |
Jun 26, 2024 | 118.95 | 119.40 | 117.30 | 118.65 | 118.65 | 639,706 |
Jun 25, 2024 | 118.55 | 119.75 | 116.85 | 118.00 | 118.00 | 1,328,183 |
Jun 24, 2024 | 118.45 | 121.50 | 116.20 | 118.25 | 118.25 | 1,413,106 |
Jun 21, 2024 | 121.45 | 121.60 | 118.60 | 119.05 | 119.05 | 2,057,096 |
Jun 20, 2024 | 121.25 | 122.20 | 120.90 | 121.20 | 121.20 | 2,138,662 |
Jun 19, 2024 | 122.00 | 122.80 | 120.60 | 121.20 | 121.20 | 1,106,104 |
Jun 18, 2024 | 122.15 | 122.50 | 121.35 | 121.85 | 121.85 | 1,087,537 |
Jun 14, 2024 | 119.85 | 121.00 | 119.35 | 120.80 | 120.80 | 2,185,042 |
Jun 14, 2024 | 16.1 Dividend | |||||
Jun 13, 2024 | 124.50 | 125.00 | 121.35 | 122.00 | 105.90 | 3,275,501 |
Jun 12, 2024 | 122.00 | 123.50 | 121.50 | 122.85 | 106.64 | 2,797,750 |
Jun 11, 2024 | 121.25 | 123.00 | 120.75 | 121.35 | 105.34 | 1,288,756 |
Jun 10, 2024 | 120.00 | 122.75 | 120.00 | 121.00 | 105.03 | 3,392,210 |
Jun 07, 2024 | 119.05 | 119.60 | 117.95 | 118.90 | 103.21 | 3,479,959 |
Jun 06, 2024 | 117.60 | 120.50 | 116.45 | 118.05 | 102.47 | 6,016,800 |
Jun 05, 2024 | 115.40 | 116.30 | 104.85 | 115.25 | 100.04 | 3,551,047 |
Jun 04, 2024 | 129.35 | 129.35 | 99.60 | 109.75 | 95.27 | 10,374,510 |
Jun 03, 2024 | 124.05 | 128.90 | 122.40 | 128.05 | 111.15 | 10,256,460 |
May 31, 2024 | 116.65 | 119.30 | 114.40 | 118.00 | 102.43 | 5,413,096 |
May 30, 2024 | 116.55 | 117.60 | 114.80 | 115.05 | 99.87 | 2,167,731 |
May 29, 2024 | 116.70 | 118.35 | 115.50 | 116.55 | 101.17 | 1,864,896 |
May 28, 2024 | 117.80 | 118.70 | 115.35 | 115.95 | 100.65 | 1,009,056 |
May 27, 2024 | 118.15 | 118.25 | 115.80 | 116.95 | 101.52 | 1,277,074 |
May 24, 2024 | 118.50 | 118.80 | 116.85 | 117.15 | 101.69 | 989,498 |
May 23, 2024 | 116.80 | 118.65 | 116.60 | 117.65 | 102.12 | 2,483,273 |
May 22, 2024 | 117.05 | 117.05 | 114.90 | 116.00 | 100.69 | 2,555,901 |
May 21, 2024 | 115.25 | 116.80 | 113.65 | 116.25 | 100.91 | 2,687,110 |
May 17, 2024 | 115.10 | 115.15 | 113.20 | 113.80 | 98.78 | 2,045,034 |
May 16, 2024 | 120.75 | 120.75 | 111.85 | 113.70 | 98.70 | 5,897,933 |
May 15, 2024 | 115.80 | 119.60 | 115.80 | 119.00 | 103.30 | 2,527,693 |
May 15, 2024 | 5:1 Stock Split | |||||
May 14, 2024 | 111.48 | 113.79 | 110.80 | 113.25 | 98.30 | 2,439,930 |
May 13, 2024 | 110.59 | 110.99 | 106.52 | 109.83 | 95.34 | 4,040,110 |
May 10, 2024 | 109.87 | 111.40 | 108.34 | 109.64 | 95.17 | 3,590,100 |
May 09, 2024 | 112.84 | 113.62 | 108.44 | 109.10 | 94.70 | 4,586,260 |
May 08, 2024 | 116.00 | 119.70 | 110.88 | 111.62 | 96.89 | 6,767,420 |
May 07, 2024 | 119.20 | 119.38 | 114.44 | 115.37 | 100.14 | 1,273,035 |
May 06, 2024 | 125.97 | 126.13 | 117.70 | 118.30 | 102.69 | 3,180,440 |
May 03, 2024 | 126.37 | 126.53 | 123.80 | 125.08 | 108.57 | 1,579,310 |
May 02, 2024 | 124.91 | 126.23 | 124.60 | 125.76 | 109.16 | 600,375 |
Apr 30, 2024 | 124.80 | 125.93 | 123.80 | 124.37 | 107.96 | 2,071,065 |
Apr 29, 2024 | 124.84 | 124.95 | 122.72 | 124.21 | 107.82 | 889,280 |
Apr 26, 2024 | 123.57 | 124.86 | 122.85 | 123.51 | 107.21 | 1,006,410 |
Apr 25, 2024 | 119.31 | 124.18 | 118.93 | 123.29 | 107.02 | 4,074,725 |
Apr 24, 2024 | 121.13 | 121.13 | 119.26 | 119.40 | 103.64 | 1,205,990 |
Apr 23, 2024 | 120.81 | 121.56 | 119.84 | 120.31 | 104.43 | 1,949,170 |
Apr 22, 2024 | 117.20 | 120.37 | 117.00 | 119.98 | 104.15 | 1,738,880 |
Apr 19, 2024 | 114.87 | 116.86 | 112.58 | 115.74 | 100.47 | 1,743,090 |
Apr 18, 2024 | 117.37 | 118.95 | 116.29 | 116.71 | 101.31 | 491,960 |
Apr 16, 2024 | 117.22 | 119.07 | 116.02 | 116.75 | 101.34 | 2,144,670 |
Apr 15, 2024 | 118.75 | 121.16 | 117.56 | 118.72 | 103.05 | 1,476,545 |
Apr 12, 2024 | 121.81 | 123.31 | 120.97 | 121.16 | 105.17 | 1,178,260 |
Apr 10, 2024 | 121.85 | 123.21 | 121.53 | 122.63 | 106.45 | 1,750,025 |
Apr 09, 2024 | 122.65 | 123.19 | 120.79 | 121.59 | 105.54 | 966,850 |
Apr 08, 2024 | 124.00 | 124.00 | 121.48 | 122.51 | 106.34 | 462,030 |
Apr 05, 2024 | 121.65 | 123.79 | 121.38 | 122.93 | 106.71 | 1,299,140 |
Apr 04, 2024 | 123.06 | 123.06 | 120.46 | 121.44 | 105.41 | 1,192,700 |
Apr 03, 2024 | 118.76 | 122.31 | 118.00 | 121.23 | 105.23 | 1,845,830 |
Apr 02, 2024 | 117.80 | 119.06 | 117.58 | 118.98 | 103.28 | 509,695 |
Apr 01, 2024 | 116.61 | 118.05 | 116.61 | 117.80 | 102.25 | 1,207,625 |
Mar 28, 2024 | 114.54 | 117.51 | 113.75 | 116.22 | 100.88 | 1,468,360 |
Mar 27, 2024 | 114.51 | 114.95 | 112.51 | 112.78 | 97.90 | 489,535 |
Mar 26, 2024 | 114.10 | 114.88 | 113.52 | 114.36 | 99.27 | 659,250 |
Mar 22, 2024 | 112.78 | 115.46 | 112.75 | 114.62 | 99.49 | 782,555 |
Mar 21, 2024 | 111.80 | 113.68 | 111.61 | 112.75 | 97.87 | 1,212,190 |
Mar 20, 2024 | 110.00 | 110.86 | 107.15 | 110.22 | 95.67 | 781,785 |
Mar 19, 2024 | 110.59 | 111.13 | 109.22 | 109.64 | 95.17 | 786,975 |
Mar 18, 2024 | 109.80 | 111.24 | 109.02 | 110.58 | 95.99 | 1,019,710 |
Mar 15, 2024 | 109.55 | 110.79 | 106.00 | 109.76 | 95.28 | 2,295,685 |
Mar 14, 2024 | 106.99 | 110.91 | 105.82 | 109.44 | 95.00 | 1,702,730 |
Mar 13, 2024 | 113.65 | 114.35 | 105.88 | 107.16 | 93.02 | 5,623,725 |
Mar 12, 2024 | 117.20 | 117.81 | 112.98 | 113.48 | 98.50 | 1,489,920 |
Mar 11, 2024 | 119.57 | 120.40 | 116.89 | 117.20 | 101.73 | 940,960 |
Mar 07, 2024 | 120.00 | 121.14 | 118.84 | 119.57 | 103.79 | 613,980 |
Mar 06, 2024 | 120.65 | 121.20 | 117.00 | 119.95 | 104.12 | 6,439,270 |
Mar 05, 2024 | 118.35 | 120.78 | 117.70 | 120.49 | 104.59 | 1,616,260 |
Mar 04, 2024 | 117.43 | 118.88 | 116.80 | 118.36 | 102.74 | 1,211,120 |
Mar 01, 2024 | 114.00 | 115.90 | 113.20 | 115.71 | 100.44 | 2,249,600 |
Feb 29, 2024 | 110.08 | 113.58 | 108.93 | 112.99 | 98.08 | 2,082,610 |
Feb 28, 2024 | 114.79 | 114.90 | 109.53 | 110.07 | 95.54 | 2,830,555 |
Feb 27, 2024 | 116.36 | 116.90 | 113.46 | 114.42 | 99.32 | 2,322,330 |
Feb 26, 2024 | 116.93 | 116.93 | 114.04 | 114.56 | 99.44 | 1,961,450 |
Feb 23, 2024 | 117.16 | 119.75 | 115.68 | 116.00 | 100.69 | 6,223,405 |
Feb 22, 2024 | 114.55 | 116.92 | 112.68 | 116.47 | 101.10 | 2,838,130 |
Feb 21, 2024 | 113.80 | 116.56 | 112.88 | 113.56 | 98.57 | 2,379,190 |
Feb 20, 2024 | 114.53 | 114.58 | 113.47 | 113.79 | 98.77 | 1,331,610 |
Feb 19, 2024 | 117.23 | 117.53 | 113.99 | 114.39 | 99.29 | 1,886,995 |
Feb 16, 2024 | 117.93 | 117.93 | 115.27 | 117.14 | 101.68 | 2,641,340 |
Feb 15, 2024 | 113.97 | 118.90 | 113.53 | 117.44 | 101.94 | 3,116,295 |
Feb 14, 2024 | 109.14 | 113.80 | 108.61 | 113.22 | 98.28 | 1,094,620 |
Feb 13, 2024 | 109.43 | 110.94 | 106.94 | 110.43 | 95.86 | 2,791,165 |
Feb 12, 2024 | 114.28 | 115.00 | 108.24 | 109.05 | 94.66 | 3,295,090 |
Feb 09, 2024 | 114.78 | 115.27 | 109.65 | 114.14 | 99.08 | 4,864,290 |
Feb 08, 2024 | 113.47 | 116.00 | 111.40 | 113.87 | 98.84 | 6,603,255 |
Feb 07, 2024 | 106.11 | 112.00 | 106.11 | 110.74 | 96.13 | 4,662,730 |
Feb 06, 2024 | 104.25 | 104.56 | 102.87 | 104.25 | 90.49 | 1,347,455 |
Feb 05, 2024 | 103.73 | 105.46 | 102.26 | 104.05 | 90.32 | 2,483,965 |
Feb 02, 2024 | 101.34 | 104.41 | 101.34 | 102.88 | 89.30 | 1,937,295 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |