Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 118.25 | 121.89 | 118.25 | 119.47 | 119.47 | 43,712,892 |
Jun 27, 2024 | 118.18 | 119.40 | 116.84 | 118.11 | 118.11 | 28,134,054 |
Jun 26, 2024 | 117.95 | 119.37 | 117.21 | 118.69 | 118.69 | 21,602,758 |
Jun 25, 2024 | 119.24 | 119.74 | 116.85 | 118.05 | 118.05 | 36,965,833 |
Jun 24, 2024 | 118.00 | 121.57 | 116.21 | 118.27 | 118.27 | 44,230,331 |
Jun 21, 2024 | 121.30 | 121.79 | 118.50 | 119.12 | 119.12 | 32,273,022 |
Jun 20, 2024 | 121.50 | 122.20 | 120.93 | 121.20 | 121.20 | 19,050,406 |
Jun 19, 2024 | 121.89 | 122.85 | 120.61 | 121.16 | 121.16 | 45,620,625 |
Jun 18, 2024 | 121.85 | 122.50 | 121.32 | 121.88 | 121.88 | 33,945,927 |
Jun 14, 2024 | 120.00 | 120.99 | 119.30 | 120.81 | 120.81 | 32,576,803 |
Jun 14, 2024 | 3.22 Dividend | |||||
Jun 13, 2024 | 124.51 | 125.00 | 121.40 | 121.92 | 118.70 | 62,531,469 |
Jun 12, 2024 | 122.00 | 123.50 | 121.50 | 122.79 | 119.55 | 39,113,054 |
Jun 11, 2024 | 121.50 | 123.09 | 120.75 | 121.23 | 118.03 | 37,514,599 |
Jun 10, 2024 | 120.00 | 122.70 | 120.00 | 121.03 | 117.83 | 43,824,793 |
Jun 07, 2024 | 119.45 | 119.60 | 118.00 | 118.90 | 115.76 | 40,419,251 |
Jun 06, 2024 | 117.60 | 120.60 | 116.50 | 118.00 | 114.88 | 52,416,611 |
Jun 05, 2024 | 115.20 | 116.30 | 104.70 | 115.20 | 112.16 | 105,580,249 |
Jun 04, 2024 | 127.80 | 127.80 | 96.20 | 109.85 | 106.95 | 200,212,291 |
Jun 03, 2024 | 124.80 | 128.90 | 122.45 | 128.25 | 124.86 | 93,777,898 |
May 31, 2024 | 116.50 | 119.35 | 114.40 | 118.00 | 114.88 | 285,607,552 |
May 30, 2024 | 116.70 | 117.55 | 114.75 | 115.05 | 112.01 | 34,512,065 |
May 29, 2024 | 116.40 | 118.45 | 115.50 | 116.55 | 113.47 | 39,784,811 |
May 28, 2024 | 117.70 | 118.75 | 115.25 | 115.95 | 112.89 | 30,239,355 |
May 27, 2024 | 118.00 | 118.20 | 115.70 | 117.00 | 113.91 | 34,617,257 |
May 24, 2024 | 118.20 | 118.75 | 116.90 | 117.20 | 114.10 | 29,084,908 |
May 23, 2024 | 116.90 | 118.65 | 116.50 | 117.70 | 114.59 | 35,478,278 |
May 22, 2024 | 116.90 | 116.90 | 114.90 | 116.00 | 112.94 | 32,841,192 |
May 21, 2024 | 115.40 | 116.80 | 113.60 | 116.20 | 113.13 | 35,545,169 |
May 17, 2024 | 114.95 | 115.20 | 113.20 | 113.80 | 110.79 | 39,194,579 |
May 16, 2024 | 120.35 | 120.35 | 111.80 | 113.70 | 110.70 | 83,518,740 |
May 15, 2024 | 116.25 | 119.60 | 116.00 | 119.00 | 115.86 | 58,148,316 |
May 15, 2024 | 5:1 Stock Split | |||||
May 14, 2024 | 111.08 | 113.80 | 110.71 | 113.31 | 110.32 | 46,097,330 |
May 13, 2024 | 110.40 | 111.00 | 106.40 | 109.87 | 106.97 | 52,494,105 |
May 10, 2024 | 110.00 | 111.44 | 108.14 | 109.63 | 106.73 | 38,864,845 |
May 09, 2024 | 112.60 | 113.60 | 108.40 | 109.10 | 106.22 | 65,605,805 |
May 08, 2024 | 115.94 | 119.70 | 110.81 | 111.54 | 108.59 | 114,364,700 |
May 07, 2024 | 119.07 | 119.35 | 114.40 | 115.35 | 112.30 | 43,276,005 |
May 06, 2024 | 125.43 | 125.79 | 117.66 | 118.36 | 115.23 | 65,295,460 |
May 03, 2024 | 126.58 | 126.58 | 123.80 | 125.13 | 121.83 | 19,884,865 |
May 02, 2024 | 124.77 | 126.20 | 124.61 | 125.72 | 122.40 | 21,606,080 |
Apr 30, 2024 | 124.90 | 125.94 | 123.81 | 124.39 | 121.10 | 40,666,775 |
Apr 29, 2024 | 124.49 | 124.95 | 122.84 | 124.17 | 120.89 | 39,740,260 |
Apr 26, 2024 | 123.45 | 124.88 | 122.82 | 123.52 | 120.26 | 29,797,195 |
Apr 25, 2024 | 119.18 | 124.19 | 119.02 | 123.37 | 120.11 | 57,499,790 |
Apr 24, 2024 | 120.81 | 121.09 | 119.20 | 119.39 | 116.24 | 24,646,005 |
Apr 23, 2024 | 121.01 | 121.16 | 119.84 | 120.32 | 117.14 | 26,919,135 |
Apr 22, 2024 | 117.01 | 120.36 | 116.89 | 119.96 | 116.79 | 52,446,075 |
Apr 19, 2024 | 115.00 | 116.88 | 112.54 | 115.75 | 112.69 | 47,342,605 |
Apr 18, 2024 | 117.78 | 118.97 | 116.26 | 116.69 | 113.61 | 25,803,295 |
Apr 16, 2024 | 117.60 | 119.10 | 116.04 | 116.81 | 113.72 | 31,644,765 |
Apr 15, 2024 | 119.60 | 121.19 | 117.51 | 118.62 | 115.49 | 30,203,555 |
Apr 12, 2024 | 121.71 | 123.34 | 120.98 | 121.17 | 117.97 | 23,474,690 |
Apr 10, 2024 | 121.93 | 123.30 | 121.52 | 122.58 | 119.34 | 23,270,245 |
Apr 09, 2024 | 122.80 | 123.17 | 120.74 | 121.63 | 118.42 | 18,031,285 |
Apr 08, 2024 | 123.79 | 123.79 | 121.42 | 122.49 | 119.25 | 19,005,745 |
Apr 05, 2024 | 121.88 | 123.76 | 121.26 | 123.00 | 119.75 | 40,105,775 |
Apr 04, 2024 | 122.94 | 122.95 | 120.46 | 121.48 | 118.27 | 38,719,345 |
Apr 03, 2024 | 118.60 | 122.36 | 118.00 | 121.39 | 118.18 | 43,724,155 |
Apr 02, 2024 | 117.78 | 119.04 | 117.53 | 118.94 | 115.80 | 18,757,320 |
Apr 01, 2024 | 117.09 | 118.07 | 116.66 | 117.81 | 114.70 | 19,686,100 |
Mar 28, 2024 | 113.63 | 117.56 | 113.62 | 116.21 | 113.14 | 51,789,135 |
Mar 27, 2024 | 114.37 | 114.94 | 112.47 | 112.85 | 109.87 | 22,051,135 |
Mar 26, 2024 | 114.39 | 114.93 | 113.46 | 114.37 | 111.35 | 24,848,115 |
Mar 22, 2024 | 112.78 | 115.50 | 112.69 | 114.63 | 111.60 | 29,115,490 |
Mar 21, 2024 | 112.00 | 113.70 | 111.60 | 112.78 | 109.80 | 27,814,235 |
Mar 20, 2024 | 109.98 | 110.87 | 107.11 | 110.21 | 107.30 | 30,262,105 |
Mar 19, 2024 | 110.54 | 111.16 | 109.23 | 109.68 | 106.78 | 21,355,995 |
Mar 18, 2024 | 110.00 | 111.20 | 109.02 | 110.61 | 107.69 | 25,027,215 |
Mar 15, 2024 | 109.40 | 110.80 | 105.95 | 109.83 | 106.93 | 47,635,625 |
Mar 14, 2024 | 106.80 | 110.93 | 105.82 | 109.40 | 106.51 | 46,018,095 |
Mar 13, 2024 | 113.81 | 114.33 | 105.89 | 107.29 | 104.46 | 61,035,900 |
Mar 12, 2024 | 117.25 | 117.82 | 113.00 | 113.38 | 110.39 | 43,186,065 |
Mar 11, 2024 | 119.59 | 120.48 | 116.84 | 117.25 | 114.15 | 31,771,280 |
Mar 07, 2024 | 120.02 | 121.10 | 118.80 | 119.59 | 116.43 | 29,660,555 |
Mar 06, 2024 | 120.80 | 121.26 | 117.02 | 120.00 | 116.83 | 44,320,730 |
Mar 05, 2024 | 118.16 | 120.80 | 117.62 | 120.49 | 117.31 | 55,574,805 |
Mar 04, 2024 | 117.76 | 118.89 | 116.80 | 118.38 | 115.25 | 34,505,780 |
Mar 01, 2024 | 114.00 | 115.88 | 113.60 | 115.73 | 112.67 | 36,848,925 |
Feb 29, 2024 | 110.21 | 113.59 | 108.85 | 112.89 | 109.91 | 48,528,555 |
Feb 28, 2024 | 114.90 | 114.95 | 109.53 | 110.09 | 107.18 | 62,807,585 |
Feb 27, 2024 | 115.86 | 116.86 | 113.46 | 114.38 | 111.36 | 53,513,285 |
Feb 26, 2024 | 116.80 | 116.80 | 114.00 | 114.65 | 111.62 | 40,534,550 |
Feb 23, 2024 | 117.00 | 119.76 | 115.63 | 116.09 | 113.02 | 82,259,680 |
Feb 22, 2024 | 114.60 | 116.94 | 112.69 | 116.44 | 113.36 | 40,230,970 |
Feb 21, 2024 | 113.90 | 116.55 | 112.81 | 113.47 | 110.47 | 56,105,005 |
Feb 20, 2024 | 114.30 | 114.57 | 113.44 | 113.80 | 110.79 | 23,257,800 |
Feb 19, 2024 | 117.46 | 117.59 | 114.03 | 114.57 | 111.54 | 30,254,305 |
Feb 16, 2024 | 117.62 | 117.96 | 115.26 | 117.17 | 114.08 | 45,188,595 |
Feb 15, 2024 | 113.81 | 118.94 | 113.52 | 117.41 | 114.31 | 80,202,835 |
Feb 14, 2024 | 109.00 | 113.79 | 108.60 | 113.29 | 110.30 | 41,070,590 |
Feb 13, 2024 | 109.60 | 110.95 | 106.92 | 110.44 | 107.52 | 44,616,500 |
Feb 12, 2024 | 114.80 | 115.00 | 108.28 | 109.15 | 106.27 | 51,213,620 |
Feb 09, 2024 | 114.60 | 115.20 | 109.65 | 114.20 | 111.18 | 76,345,650 |
Feb 08, 2024 | 113.00 | 115.98 | 111.41 | 113.85 | 110.84 | 116,284,190 |
Feb 07, 2024 | 106.22 | 112.10 | 106.00 | 110.43 | 107.51 | 93,641,330 |
Feb 06, 2024 | 104.39 | 104.57 | 102.87 | 104.29 | 101.54 | 25,722,875 |
Feb 05, 2024 | 103.74 | 105.49 | 102.29 | 104.05 | 101.30 | 41,140,860 |
Feb 02, 2024 | 101.40 | 104.46 | 101.30 | 102.87 | 100.15 | 70,094,345 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |