Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 122.50 | 124.51 | 121.75 | 122.50 | 122.50 | 4,566,438 |
Jun 19, 2024 | 124.49 | 124.50 | 121.32 | 124.49 | 124.49 | 350,614 |
Jun 18, 2024 | 121.30 | 121.90 | 118.04 | 121.30 | 121.30 | 1,062,211 |
Jun 17, 2024 | 117.50 | 122.80 | 117.50 | 117.50 | 117.50 | 1,701,944 |
Jun 14, 2024 | 118.00 | 118.78 | 115.50 | 118.00 | 118.00 | 582,886 |
Jun 13, 2024 | 117.00 | 119.80 | 117.00 | 117.00 | 117.00 | 1,842,146 |
Jun 12, 2024 | 118.50 | 120.00 | 118.40 | 118.50 | 118.50 | 1,793,356 |
Jun 11, 2024 | 118.50 | 121.82 | 118.50 | 118.50 | 118.50 | 3,164,541 |
Jun 10, 2024 | 120.90 | 123.70 | 120.07 | 120.90 | 120.90 | 1,347,229 |
Jun 07, 2024 | 121.85 | 124.50 | 121.70 | 121.82 | 121.82 | 227,481 |
Jun 06, 2024 | 124.00 | 124.60 | 123.30 | 124.00 | 124.00 | 794,252 |
Jun 05, 2024 | 123.95 | 123.95 | 121.50 | 123.13 | 123.13 | 207,643 |
Jun 04, 2024 | 120.97 | 121.50 | 119.00 | 120.97 | 120.97 | 360,609 |
Jun 03, 2024 | 119.01 | 122.05 | 118.33 | 119.01 | 119.01 | 2,492,346 |
May 31, 2024 | 120.00 | 121.79 | 117.90 | 120.00 | 120.00 | 5,336,235 |
May 30, 2024 | 120.60 | 123.00 | 119.90 | 120.60 | 120.60 | 1,110,026 |
May 29, 2024 | 121.99 | 124.50 | 121.59 | 121.99 | 121.99 | 413,145 |
May 28, 2024 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 1,640,818 |
May 27, 2024 | 124.50 | 125.30 | 124.22 | 124.57 | 124.57 | 228,134 |
May 24, 2024 | 124.00 | 125.00 | 122.00 | 124.00 | 124.00 | 644,916 |
May 23, 2024 | 122.82 | 123.89 | 122.00 | 122.82 | 122.82 | 1,158,769 |
May 22, 2024 | 123.00 | 124.50 | 122.51 | 123.00 | 123.00 | 806,022 |
May 20, 2024 | 123.50 | 124.39 | 122.98 | 123.50 | 123.50 | 510,433 |
May 17, 2024 | 122.98 | 124.21 | 121.55 | 122.98 | 122.98 | 455,748 |
May 16, 2024 | 123.99 | 125.18 | 123.76 | 123.99 | 123.99 | 3,156,763 |
May 15, 2024 | 124.90 | 125.90 | 123.51 | 124.90 | 124.90 | 755,669 |
May 14, 2024 | 124.70 | 127.55 | 124.22 | 124.70 | 124.70 | 1,893,728 |
May 13, 2024 | 127.55 | 128.00 | 126.01 | 127.55 | 127.55 | 716,009 |
May 10, 2024 | 127.16 | 127.16 | 123.37 | 127.16 | 127.16 | 3,635,970 |
May 09, 2024 | 125.50 | 126.30 | 124.75 | 125.50 | 125.50 | 1,079,143 |
May 08, 2024 | 124.75 | 124.86 | 122.70 | 124.75 | 124.75 | 4,074,907 |
May 07, 2024 | 124.39 | 124.39 | 122.00 | 124.39 | 124.39 | 2,980,003 |
May 06, 2024 | 123.00 | 124.90 | 122.50 | 123.00 | 123.00 | 2,147,219 |
May 06, 2024 | 0.00154 Dividend | |||||
May 03, 2024 | 123.00 | 123.40 | 121.00 | 123.00 | 123.00 | 403,548 |
May 02, 2024 | 122.00 | 123.89 | 121.57 | 122.00 | 122.00 | 411,818 |
Apr 30, 2024 | 123.29 | 124.79 | 122.56 | 123.29 | 123.29 | 3,249,334 |
Apr 29, 2024 | 124.80 | 124.80 | 121.00 | 124.80 | 124.80 | 3,616,204 |
Apr 26, 2024 | 121.80 | 123.60 | 121.00 | 121.80 | 121.80 | 1,932,278 |
Apr 25, 2024 | 120.50 | 122.92 | 120.00 | 120.50 | 120.50 | 3,730,879 |
Apr 24, 2024 | 122.90 | 123.70 | 120.00 | 122.90 | 122.90 | 1,585,478 |
Apr 23, 2024 | 122.10 | 124.60 | 122.00 | 122.10 | 122.10 | 3,723,261 |
Apr 22, 2024 | 123.80 | 123.90 | 121.00 | 123.80 | 123.80 | 1,415,207 |
Apr 19, 2024 | 120.90 | 123.99 | 119.00 | 120.90 | 120.90 | 3,392,662 |
Apr 18, 2024 | 121.50 | 123.38 | 121.50 | 121.50 | 121.50 | 694,848 |
Apr 17, 2024 | 122.12 | 124.48 | 121.00 | 122.04 | 122.04 | 292,508 |
Apr 16, 2024 | 123.01 | 125.08 | 123.00 | 123.01 | 123.01 | 1,295,464 |
Apr 15, 2024 | 123.80 | 126.50 | 122.90 | 123.80 | 123.80 | 2,862,347 |
Apr 12, 2024 | 125.40 | 128.00 | 125.14 | 125.40 | 125.40 | 1,027,957 |
Apr 11, 2024 | 127.50 | 127.96 | 124.99 | 127.50 | 127.50 | 5,590,968 |
Apr 10, 2024 | 124.91 | 124.91 | 123.80 | 124.91 | 124.91 | 2,182,112 |
Apr 09, 2024 | 124.70 | 124.96 | 123.85 | 124.70 | 124.70 | 4,225,867 |
Apr 08, 2024 | 124.60 | 125.49 | 123.77 | 124.60 | 124.60 | 1,626,452 |
Apr 05, 2024 | 124.30 | 125.97 | 124.27 | 124.60 | 124.60 | 157,238 |
Apr 04, 2024 | 125.40 | 125.98 | 124.69 | 125.40 | 125.40 | 1,746,912 |
Apr 03, 2024 | 125.54 | 125.98 | 124.32 | 125.54 | 125.54 | 2,013,025 |
Apr 02, 2024 | 125.50 | 126.79 | 124.11 | 125.50 | 125.50 | 4,856,854 |
Apr 01, 2024 | 125.26 | 128.00 | 125.02 | 125.43 | 125.43 | 128,894 |
Mar 28, 2024 | 127.00 | 128.54 | 126.50 | 126.95 | 126.95 | 226,200 |
Mar 27, 2024 | 126.50 | 127.89 | 125.00 | 126.50 | 126.50 | 1,370,189 |
Mar 26, 2024 | 127.00 | 127.58 | 126.50 | 127.00 | 127.00 | 1,179,546 |
Mar 25, 2024 | 127.10 | 127.22 | 126.11 | 127.13 | 127.13 | 54,801 |
Mar 22, 2024 | 126.11 | 128.00 | 126.11 | 126.11 | 126.11 | 991,893 |
Mar 21, 2024 | 127.11 | 129.00 | 127.11 | 127.11 | 127.11 | 1,128,920 |
Mar 20, 2024 | 126.70 | 128.31 | 126.70 | 126.70 | 126.70 | 803,791 |
Mar 19, 2024 | 128.39 | 129.00 | 128.00 | 128.39 | 128.39 | 340,912 |
Mar 18, 2024 | 127.99 | 128.00 | 126.50 | 127.99 | 127.99 | 694,172 |
Mar 15, 2024 | 126.10 | 129.00 | 126.10 | 126.10 | 126.10 | 74,660,286 |
Mar 14, 2024 | 128.34 | 129.43 | 128.00 | 128.34 | 128.34 | 517,272 |
Mar 13, 2024 | 128.67 | 129.50 | 128.63 | 128.67 | 128.67 | 807,338 |
Mar 12, 2024 | 129.30 | 129.99 | 128.68 | 129.30 | 129.30 | 1,580,268 |
Mar 11, 2024 | 128.60 | 130.00 | 128.00 | 128.60 | 128.60 | 537,175 |
Mar 08, 2024 | 128.00 | 132.00 | 128.00 | 128.00 | 128.00 | 754,507 |
Mar 07, 2024 | 130.00 | 131.79 | 129.51 | 130.00 | 130.00 | 694,784 |
Mar 06, 2024 | 130.19 | 131.86 | 130.19 | 130.19 | 130.19 | 814,735 |
Mar 05, 2024 | 130.08 | 132.00 | 129.04 | 130.08 | 130.08 | 612,565 |
Mar 04, 2024 | 131.00 | 134.03 | 130.11 | 131.00 | 131.00 | 1,741,402 |
Mar 01, 2024 | 132.00 | 134.14 | 132.00 | 132.00 | 132.00 | 411,167 |
Feb 29, 2024 | 132.75 | 134.33 | 131.59 | 132.75 | 132.75 | 9,998,391 |
Feb 28, 2024 | 134.00 | 134.99 | 132.50 | 134.00 | 134.00 | 781,694 |
Feb 27, 2024 | 132.00 | 135.30 | 131.62 | 132.00 | 132.00 | 1,483,810 |
Feb 26, 2024 | 135.00 | 136.81 | 134.25 | 135.00 | 135.00 | 1,583,695 |
Feb 23, 2024 | 136.99 | 137.37 | 135.42 | 136.81 | 136.81 | 249,574 |
Feb 22, 2024 | 136.30 | 137.36 | 134.21 | 136.30 | 136.30 | 374,512 |
Feb 21, 2024 | 134.21 | 137.89 | 134.12 | 134.21 | 134.21 | 560,314 |
Feb 20, 2024 | 136.10 | 138.04 | 134.54 | 136.10 | 136.10 | 2,465,709 |
Feb 19, 2024 | 135.65 | 135.65 | 132.76 | 135.60 | 135.60 | 96,384 |
Feb 16, 2024 | 134.50 | 134.50 | 133.01 | 134.50 | 134.50 | 302,613 |
Feb 15, 2024 | 133.00 | 134.39 | 131.70 | 133.00 | 133.00 | 1,582,129 |
Feb 14, 2024 | 133.00 | 134.00 | 131.41 | 132.53 | 132.53 | 260,207 |
Feb 13, 2024 | 132.01 | 133.94 | 131.60 | 132.01 | 132.01 | 330,012 |
Feb 12, 2024 | 132.99 | 132.99 | 131.41 | 132.69 | 132.69 | 161,530 |
Feb 09, 2024 | 132.00 | 135.00 | 130.00 | 132.00 | 132.00 | 345,185 |
Feb 08, 2024 | 132.00 | 132.72 | 128.87 | 132.22 | 132.22 | 195,730 |
Feb 07, 2024 | 128.50 | 132.00 | 126.77 | 128.50 | 128.50 | 877,165 |
Feb 06, 2024 | 126.77 | 129.00 | 126.02 | 126.77 | 126.77 | 431,389 |
Feb 05, 2024 | 126.53 | 131.00 | 126.05 | 126.53 | 126.53 | 694,152 |
Feb 02, 2024 | 128.29 | 135.00 | 128.29 | 128.29 | 128.29 | 865,366 |
Feb 01, 2024 | 131.21 | 132.89 | 130.20 | 131.21 | 131.21 | 397,162 |
Jan 31, 2024 | 131.96 | 132.70 | 130.00 | 131.96 | 131.96 | 2,531,695 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |