Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 141.76 | 142.35 | 141.74 | 142.35 | 142.35 | 4,143 |
Jun 26, 2024 | 142.55 | 142.55 | 141.70 | 141.96 | 141.96 | 18,283 |
Jun 25, 2024 | 142.40 | 142.93 | 142.40 | 142.54 | 142.54 | 4,371 |
Jun 24, 2024 | 142.72 | 142.72 | 142.26 | 142.46 | 142.46 | 11,296 |
Jun 21, 2024 | 142.59 | 142.86 | 142.23 | 142.23 | 142.23 | 2,947 |
Jun 20, 2024 | 142.76 | 142.76 | 142.38 | 142.38 | 142.38 | 6,432 |
Jun 19, 2024 | 142.62 | 142.82 | 142.54 | 142.68 | 142.68 | 1,191 |
Jun 18, 2024 | 142.44 | 142.49 | 142.00 | 142.46 | 142.46 | 7,194 |
Jun 17, 2024 | 142.82 | 142.82 | 142.21 | 142.21 | 142.21 | 735 |
Jun 14, 2024 | 142.26 | 143.00 | 142.26 | 142.88 | 142.88 | 3,641 |
Jun 13, 2024 | 141.96 | 142.45 | 141.71 | 142.15 | 142.15 | 1,895 |
Jun 12, 2024 | 140.81 | 142.36 | 140.71 | 142.20 | 142.20 | 4,345 |
Jun 11, 2024 | 140.34 | 140.38 | 140.21 | 140.26 | 140.26 | 2,637 |
Jun 10, 2024 | 139.91 | 140.20 | 139.91 | 140.07 | 140.07 | 4,201 |
Jun 07, 2024 | 141.89 | 141.89 | 140.40 | 140.63 | 140.63 | 6,102 |
Jun 06, 2024 | 141.85 | 141.89 | 141.62 | 141.89 | 141.89 | 3,547 |
Jun 05, 2024 | 141.07 | 141.69 | 141.07 | 141.32 | 141.32 | 4,866 |
Jun 04, 2024 | 140.30 | 141.18 | 140.30 | 141.18 | 141.18 | 22,866 |
Jun 03, 2024 | 139.49 | 140.60 | 139.49 | 140.60 | 140.60 | 2,628 |
May 31, 2024 | 138.96 | 139.67 | 138.86 | 139.63 | 139.63 | 769 |
May 30, 2024 | 138.55 | 139.13 | 138.55 | 139.13 | 139.13 | 7,151 |
May 29, 2024 | 138.65 | 138.92 | 138.34 | 138.40 | 138.40 | 1,841 |
May 28, 2024 | 139.85 | 140.01 | 139.85 | 140.01 | 140.01 | 4,301 |
May 27, 2024 | 139.76 | 140.05 | 139.75 | 139.90 | 139.90 | 1,875 |
May 24, 2024 | 139.80 | 139.86 | 139.48 | 139.72 | 139.72 | 12,609 |
May 23, 2024 | 139.46 | 140.26 | 139.46 | 139.51 | 139.51 | 2,644 |
May 22, 2024 | 140.25 | 140.32 | 139.90 | 140.10 | 140.10 | 7,484 |
May 21, 2024 | 140.23 | 140.23 | 139.99 | 139.99 | 139.99 | 8,565 |
May 17, 2024 | 140.54 | 140.63 | 140.37 | 140.51 | 140.51 | 11,149 |
May 16, 2024 | 141.55 | 141.55 | 140.73 | 140.73 | 140.73 | 6,409 |
May 15, 2024 | 139.74 | 140.59 | 139.74 | 140.59 | 140.59 | 4,746 |
May 14, 2024 | 139.68 | 139.78 | 139.33 | 139.64 | 139.64 | 6,251 |
May 13, 2024 | 139.34 | 139.62 | 139.34 | 139.47 | 139.47 | 2,635 |
May 10, 2024 | 139.80 | 139.84 | 139.30 | 139.30 | 139.30 | 4,420 |
May 08, 2024 | 139.38 | 139.65 | 139.29 | 139.29 | 139.29 | 4,555 |
May 07, 2024 | 139.53 | 139.99 | 139.53 | 139.99 | 139.99 | 19,386 |
May 06, 2024 | 139.73 | 139.73 | 139.04 | 139.04 | 139.04 | 2,259 |
May 03, 2024 | 138.86 | 139.34 | 138.30 | 139.03 | 139.03 | 5,958 |
May 02, 2024 | 138.08 | 138.26 | 137.63 | 138.05 | 138.05 | 13,874 |
Apr 30, 2024 | 137.77 | 137.82 | 137.40 | 137.40 | 137.40 | 1,360 |
Apr 29, 2024 | 137.60 | 137.76 | 137.60 | 137.76 | 137.76 | 5,191 |
Apr 26, 2024 | 137.10 | 137.41 | 137.04 | 137.40 | 137.40 | 2,510 |
Apr 25, 2024 | 137.51 | 137.58 | 136.65 | 136.81 | 136.81 | 3,434 |
Apr 24, 2024 | 137.63 | 137.73 | 137.31 | 137.35 | 137.35 | 3,256 |
Apr 23, 2024 | 137.68 | 138.15 | 137.32 | 137.95 | 137.95 | 2,466 |
Apr 22, 2024 | 137.29 | 137.71 | 137.24 | 137.71 | 137.71 | 5,051 |
Apr 19, 2024 | 137.96 | 138.10 | 137.60 | 137.68 | 137.68 | 5,310 |
Apr 18, 2024 | 138.22 | 138.24 | 137.55 | 137.55 | 137.55 | 6,089 |
Apr 17, 2024 | 137.26 | 137.61 | 137.24 | 137.48 | 137.48 | 8,385 |
Apr 16, 2024 | 137.50 | 137.54 | 136.88 | 137.26 | 137.26 | 14,108 |
Apr 15, 2024 | 138.21 | 138.26 | 137.26 | 137.46 | 137.46 | 49,649 |
Apr 12, 2024 | 137.96 | 138.89 | 137.96 | 138.68 | 138.68 | 1,932 |
Apr 11, 2024 | 138.00 | 138.54 | 137.90 | 137.90 | 137.90 | 2,358 |
Apr 10, 2024 | 140.01 | 140.13 | 138.55 | 138.59 | 138.59 | 5,533 |
Apr 09, 2024 | 139.78 | 140.01 | 139.71 | 140.01 | 140.01 | 1,540 |
Apr 08, 2024 | 139.42 | 139.57 | 139.04 | 139.41 | 139.41 | 11,369 |
Apr 05, 2024 | 140.32 | 140.49 | 139.71 | 140.02 | 140.02 | 2,191 |
Apr 04, 2024 | 140.10 | 140.50 | 139.90 | 140.26 | 140.26 | 17,373 |
Apr 03, 2024 | 139.96 | 139.96 | 139.48 | 139.71 | 139.71 | 1,387 |
Apr 02, 2024 | 141.13 | 141.13 | 139.51 | 139.88 | 139.88 | 5,058 |
Mar 28, 2024 | 141.63 | 141.76 | 141.30 | 141.76 | 141.76 | 4,817 |
Mar 27, 2024 | 141.18 | 141.66 | 141.18 | 141.56 | 141.56 | 3,390 |
Mar 26, 2024 | 141.20 | 141.20 | 140.85 | 141.08 | 141.08 | 7,605 |
Mar 25, 2024 | 141.38 | 141.38 | 140.96 | 140.96 | 140.96 | 5,083 |
Mar 22, 2024 | 140.96 | 141.39 | 140.96 | 141.39 | 141.39 | 4,056 |
Mar 21, 2024 | 141.00 | 141.26 | 140.64 | 140.64 | 140.64 | 10,019 |
Mar 20, 2024 | 140.48 | 140.62 | 140.39 | 140.62 | 140.62 | 7,791 |
Mar 19, 2024 | 140.01 | 140.34 | 140.01 | 140.29 | 140.29 | 16,248 |
Mar 18, 2024 | 140.30 | 140.30 | 139.88 | 139.94 | 139.94 | 5,716 |
Mar 15, 2024 | 140.52 | 140.56 | 140.07 | 140.31 | 140.31 | 10,412 |
Mar 14, 2024 | 141.24 | 141.42 | 140.34 | 140.53 | 140.53 | 3,782 |
Mar 13, 2024 | 141.84 | 141.88 | 141.45 | 141.54 | 141.54 | 7,270 |
Mar 12, 2024 | 142.29 | 142.46 | 141.69 | 141.73 | 141.73 | 2,740 |
Mar 11, 2024 | 142.82 | 142.82 | 142.33 | 142.38 | 142.38 | 4,243 |
Mar 08, 2024 | 142.40 | 142.65 | 142.38 | 142.55 | 142.55 | 15,133 |
Mar 07, 2024 | 142.21 | 142.32 | 142.01 | 142.16 | 142.16 | 11,437 |
Mar 06, 2024 | 141.70 | 142.13 | 141.50 | 142.04 | 142.04 | 18,193 |
Mar 05, 2024 | 141.23 | 141.79 | 141.09 | 141.71 | 141.71 | 3,782 |
Mar 04, 2024 | 141.07 | 141.07 | 140.84 | 140.88 | 140.88 | 10,752 |
Mar 01, 2024 | 140.33 | 141.11 | 140.01 | 140.96 | 140.96 | 19,467 |
Feb 29, 2024 | 140.20 | 140.71 | 139.84 | 140.67 | 140.67 | 1,799 |
Feb 28, 2024 | 140.02 | 140.10 | 139.88 | 139.98 | 139.98 | 3,705 |
Feb 27, 2024 | 140.24 | 140.27 | 139.90 | 140.05 | 140.05 | 3,391 |
Feb 26, 2024 | 140.54 | 140.65 | 140.00 | 140.03 | 140.03 | 4,294 |
Feb 23, 2024 | 139.60 | 140.10 | 139.29 | 140.10 | 140.10 | 7,051 |
Feb 22, 2024 | 139.85 | 139.95 | 139.45 | 139.74 | 139.74 | 6,098 |
Feb 21, 2024 | 140.10 | 140.29 | 139.99 | 139.99 | 139.99 | 8,322 |
Feb 20, 2024 | 139.82 | 140.39 | 139.79 | 140.29 | 140.29 | 29,454 |
Feb 19, 2024 | 139.82 | 139.82 | 139.66 | 139.66 | 139.66 | 10,354 |
Feb 16, 2024 | 140.13 | 140.26 | 139.66 | 139.82 | 139.82 | 10,858 |
Feb 15, 2024 | 140.60 | 140.90 | 140.38 | 140.38 | 140.38 | 26,379 |
Feb 14, 2024 | 139.93 | 140.01 | 139.63 | 140.01 | 140.01 | 8,550 |
Feb 13, 2024 | 141.01 | 141.24 | 140.00 | 140.00 | 140.00 | 3,042 |
Feb 12, 2024 | 141.31 | 141.32 | 140.87 | 140.87 | 140.87 | 3,248 |
Feb 09, 2024 | 141.25 | 141.31 | 140.89 | 140.96 | 140.96 | 11,498 |
Feb 08, 2024 | 141.84 | 141.84 | 141.21 | 141.21 | 141.21 | 4,090 |
Feb 07, 2024 | 141.86 | 142.08 | 141.63 | 141.95 | 141.95 | 4,712 |
Feb 06, 2024 | 141.41 | 141.79 | 141.26 | 141.76 | 141.76 | 3,242 |
Feb 05, 2024 | 142.05 | 142.07 | 141.10 | 141.11 | 141.11 | 6,956 |
Feb 02, 2024 | 144.35 | 144.35 | 142.45 | 142.47 | 142.47 | 3,918 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |