Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 131.29 | 131.48 | 131.29 | 131.43 | 131.43 | 1,898 |
Jun 13, 2024 | 131.01 | 131.32 | 130.78 | 131.18 | 131.18 | 9,981 |
Jun 12, 2024 | 130.07 | 131.27 | 130.07 | 131.20 | 131.20 | 12,742 |
Jun 11, 2024 | 130.20 | 130.20 | 129.99 | 130.00 | 130.00 | 1,581 |
Jun 10, 2024 | 129.80 | 129.99 | 129.80 | 129.97 | 129.97 | 660 |
Jun 07, 2024 | 130.76 | 130.90 | 130.15 | 130.15 | 130.15 | 239 |
Jun 06, 2024 | 130.96 | 130.96 | 130.70 | 130.70 | 130.70 | 736 |
Jun 05, 2024 | 130.41 | 130.73 | 130.41 | 130.73 | 130.73 | 677 |
Jun 04, 2024 | 130.26 | 130.48 | 130.12 | 130.41 | 130.41 | 1,922 |
Jun 03, 2024 | 129.44 | 130.10 | 129.44 | 130.04 | 130.04 | 4,469 |
May 31, 2024 | 129.40 | 129.63 | 129.14 | 129.63 | 129.63 | 1,359 |
May 30, 2024 | 128.96 | 129.24 | 128.96 | 129.24 | 129.24 | 445 |
May 29, 2024 | 129.26 | 129.26 | 128.92 | 128.92 | 128.92 | 721 |
May 28, 2024 | 129.57 | 129.63 | 129.50 | 129.51 | 129.51 | 6,685 |
May 27, 2024 | 129.44 | 129.64 | 129.44 | 129.57 | 129.57 | 1,493 |
May 24, 2024 | 129.53 | 129.57 | 129.35 | 129.49 | 129.49 | 4,263 |
May 23, 2024 | 129.73 | 129.88 | 129.26 | 129.30 | 129.30 | 1,874 |
May 22, 2024 | 129.86 | 129.86 | 129.69 | 129.73 | 129.73 | 1,789 |
May 21, 2024 | 129.90 | 129.95 | 129.67 | 129.86 | 129.86 | 2,057 |
May 17, 2024 | 130.29 | 130.29 | 129.98 | 129.98 | 129.98 | 1,234 |
May 16, 2024 | 130.76 | 130.76 | 130.07 | 130.07 | 130.07 | 9,856 |
May 15, 2024 | 129.54 | 130.21 | 129.54 | 130.19 | 130.19 | 1,074 |
May 14, 2024 | 129.50 | 129.58 | 129.39 | 129.57 | 129.57 | 1,545 |
May 13, 2024 | 129.30 | 129.52 | 129.30 | 129.52 | 129.52 | 433 |
May 10, 2024 | 129.50 | 129.62 | 129.29 | 129.35 | 129.35 | 2,352 |
May 08, 2024 | 129.38 | 129.38 | 129.27 | 129.27 | 129.27 | 1,458 |
May 07, 2024 | 129.45 | 129.62 | 129.35 | 129.59 | 129.59 | 2,071 |
May 06, 2024 | 129.34 | 129.38 | 129.24 | 129.24 | 129.24 | 1,131 |
May 03, 2024 | 128.82 | 129.56 | 128.77 | 129.45 | 129.45 | 8,679 |
May 02, 2024 | 128.45 | 128.63 | 128.39 | 128.63 | 128.63 | 4,492 |
Apr 30, 2024 | 128.29 | 128.37 | 128.04 | 128.07 | 128.07 | 6,727 |
Apr 29, 2024 | 128.25 | 128.32 | 128.17 | 128.29 | 128.29 | 10,680 |
Apr 26, 2024 | 127.96 | 128.10 | 127.95 | 128.03 | 128.03 | 1,774 |
Apr 25, 2024 | 128.18 | 128.33 | 127.68 | 127.86 | 127.86 | 5,758 |
Apr 24, 2024 | 128.26 | 128.27 | 128.14 | 128.14 | 128.14 | 10,248 |
Apr 23, 2024 | 128.10 | 128.34 | 127.67 | 128.34 | 128.34 | 4,090 |
Apr 22, 2024 | 127.96 | 128.10 | 127.95 | 128.10 | 128.10 | 1,136 |
Apr 19, 2024 | 128.21 | 128.30 | 128.20 | 128.20 | 128.20 | 6,700 |
Apr 18, 2024 | 128.51 | 128.51 | 128.12 | 128.12 | 128.12 | 2,703 |
Apr 17, 2024 | 128.05 | 128.15 | 127.97 | 128.10 | 128.10 | 3,396 |
Apr 16, 2024 | 128.06 | 128.15 | 127.82 | 128.04 | 128.04 | 7,015 |
Apr 15, 2024 | 128.41 | 128.43 | 127.80 | 128.04 | 128.04 | 25,097 |
Apr 12, 2024 | 128.23 | 128.74 | 128.23 | 128.70 | 128.70 | 1,204 |
Apr 11, 2024 | 128.23 | 128.45 | 128.18 | 128.21 | 128.21 | 2,222 |
Apr 10, 2024 | 129.52 | 129.52 | 128.38 | 128.47 | 128.47 | 6,045 |
Apr 09, 2024 | 129.26 | 129.40 | 129.26 | 129.40 | 129.40 | 1,279 |
Apr 08, 2024 | 129.09 | 129.24 | 129.08 | 129.10 | 129.10 | 25,863 |
Apr 05, 2024 | 129.82 | 129.95 | 129.44 | 129.50 | 129.50 | 4,244 |
Apr 04, 2024 | 129.62 | 129.76 | 129.62 | 129.75 | 129.75 | 3,168 |
Apr 03, 2024 | 129.59 | 129.59 | 129.21 | 129.40 | 129.40 | 8,108 |
Apr 02, 2024 | 129.68 | 129.88 | 129.32 | 129.48 | 129.48 | 3,509 |
Mar 28, 2024 | 130.40 | 130.40 | 130.11 | 130.29 | 130.29 | 4,588 |
Mar 27, 2024 | 130.24 | 130.46 | 130.13 | 130.46 | 130.46 | 1,251 |
Mar 26, 2024 | 130.10 | 130.15 | 129.91 | 129.96 | 129.96 | 13,172 |
Mar 25, 2024 | 130.23 | 130.29 | 129.98 | 129.98 | 129.98 | 4,479 |
Mar 22, 2024 | 130.01 | 130.27 | 130.01 | 130.27 | 130.27 | 1,773 |
Mar 21, 2024 | 130.01 | 130.27 | 129.84 | 129.91 | 129.91 | 26,893 |
Mar 20, 2024 | 129.68 | 129.71 | 129.58 | 129.63 | 129.63 | 24,163 |
Mar 19, 2024 | 129.35 | 129.54 | 129.32 | 129.51 | 129.51 | 3,691 |
Mar 18, 2024 | 129.54 | 129.54 | 129.27 | 129.28 | 129.28 | 3,642 |
Mar 15, 2024 | 129.60 | 129.66 | 129.46 | 129.53 | 129.53 | 4,346 |
Mar 14, 2024 | 130.04 | 130.16 | 129.60 | 129.60 | 129.60 | 4,535 |
Mar 13, 2024 | 130.40 | 130.40 | 130.15 | 130.24 | 130.24 | 1,170 |
Mar 12, 2024 | 130.72 | 130.78 | 130.39 | 130.39 | 130.39 | 2,211 |
Mar 11, 2024 | 130.91 | 130.91 | 130.68 | 130.74 | 130.74 | 4,579 |
Mar 08, 2024 | 130.70 | 131.03 | 130.70 | 130.81 | 130.81 | 9,749 |
Mar 07, 2024 | 130.55 | 130.72 | 130.46 | 130.51 | 130.51 | 14,446 |
Mar 06, 2024 | 130.28 | 130.48 | 130.19 | 130.46 | 130.46 | 2,909 |
Mar 05, 2024 | 130.07 | 130.30 | 130.03 | 130.29 | 130.29 | 5,649 |
Mar 04, 2024 | 130.01 | 130.10 | 129.89 | 129.91 | 129.91 | 8,403 |
Mar 01, 2024 | 129.57 | 130.07 | 129.57 | 130.06 | 130.06 | 6,636 |
Feb 29, 2024 | 129.43 | 129.73 | 129.29 | 129.73 | 129.73 | 3,107 |
Feb 28, 2024 | 129.27 | 129.38 | 129.23 | 129.34 | 129.34 | 14,708 |
Feb 27, 2024 | 129.40 | 129.40 | 129.17 | 129.23 | 129.23 | 2,879 |
Feb 26, 2024 | 129.57 | 129.57 | 129.26 | 129.30 | 129.30 | 4,992 |
Feb 23, 2024 | 129.00 | 129.23 | 128.99 | 129.23 | 129.23 | 1,777 |
Feb 22, 2024 | 129.39 | 129.39 | 129.09 | 129.27 | 129.27 | 4,038 |
Feb 21, 2024 | 129.60 | 129.63 | 129.42 | 129.42 | 129.42 | 3,288 |
Feb 20, 2024 | 129.32 | 129.66 | 129.32 | 129.66 | 129.66 | 3,903 |
Feb 19, 2024 | 129.26 | 129.34 | 129.22 | 129.29 | 129.29 | 1,743 |
Feb 16, 2024 | 129.43 | 129.50 | 129.04 | 129.23 | 129.23 | 19,232 |
Feb 15, 2024 | 129.63 | 129.96 | 129.24 | 129.63 | 129.63 | 9,882 |
Feb 14, 2024 | 129.24 | 129.32 | 129.13 | 129.32 | 129.32 | 5,168 |
Feb 13, 2024 | 130.01 | 130.13 | 129.32 | 129.32 | 129.32 | 6,579 |
Feb 12, 2024 | 130.16 | 130.19 | 129.96 | 129.99 | 129.99 | 2,029 |
Feb 09, 2024 | 130.10 | 130.10 | 129.88 | 129.92 | 129.92 | 2,469 |
Feb 08, 2024 | 130.47 | 130.48 | 130.09 | 130.09 | 130.09 | 56,935 |
Feb 07, 2024 | 130.51 | 130.69 | 130.28 | 130.51 | 130.51 | 8,603 |
Feb 06, 2024 | 130.24 | 130.38 | 130.11 | 130.34 | 130.34 | 24,120 |
Feb 05, 2024 | 130.38 | 130.40 | 129.99 | 129.99 | 129.99 | 18,962 |
Feb 02, 2024 | 131.61 | 131.71 | 130.74 | 130.77 | 130.77 | 55,846 |
Feb 01, 2024 | 131.46 | 132.09 | 131.41 | 131.95 | 131.95 | 7,425 |
Jan 31, 2024 | 130.93 | 131.49 | 130.85 | 131.47 | 131.47 | 5,357 |
Jan 30, 2024 | 130.74 | 130.81 | 130.50 | 130.50 | 130.50 | 22,992 |
Jan 29, 2024 | 130.55 | 130.63 | 130.48 | 130.54 | 130.54 | 9,443 |
Jan 26, 2024 | 130.66 | 130.66 | 130.34 | 130.34 | 130.34 | 74,015 |
Jan 25, 2024 | 130.18 | 130.45 | 130.12 | 130.38 | 130.38 | 19,238 |
Jan 24, 2024 | 130.38 | 130.60 | 130.28 | 130.28 | 130.28 | 3,531 |
Jan 23, 2024 | 130.37 | 130.38 | 130.24 | 130.26 | 130.26 | 2,579 |
Jan 22, 2024 | 130.24 | 130.56 | 130.20 | 130.48 | 130.48 | 6,833 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |