Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 01, 2024 | 149.03 | 149.26 | 148.68 | 149.18 | 149.18 | 6,026 |
Jun 28, 2024 | 150.51 | 150.93 | 150.26 | 150.26 | 150.26 | 1,269 |
Jun 27, 2024 | 149.70 | 149.80 | 149.29 | 149.54 | 149.54 | 2,969 |
Jun 26, 2024 | 149.84 | 150.16 | 149.57 | 149.62 | 149.62 | 724 |
Jun 25, 2024 | 148.70 | 149.41 | 148.59 | 149.28 | 149.28 | 4,679 |
Jun 24, 2024 | 149.51 | 149.60 | 148.66 | 149.46 | 149.46 | 3,847 |
Jun 21, 2024 | 149.57 | 149.87 | 149.24 | 149.63 | 149.63 | 2,484 |
Jun 20, 2024 | 150.13 | 150.47 | 149.79 | 150.01 | 150.01 | 1,448 |
Jun 19, 2024 | 149.67 | 149.73 | 149.46 | 149.54 | 149.54 | 1,293 |
Jun 18, 2024 | 149.24 | 149.46 | 148.95 | 149.25 | 149.25 | 3,996 |
Jun 17, 2024 | 148.61 | 148.61 | 147.99 | 148.40 | 148.40 | 2,807 |
Jun 14, 2024 | 148.15 | 148.60 | 147.63 | 148.20 | 148.20 | 2,174 |
Jun 13, 2024 | 147.18 | 147.41 | 146.85 | 147.30 | 147.30 | 1,407 |
Jun 12, 2024 | 146.44 | 146.93 | 146.32 | 146.65 | 146.65 | 2,635 |
Jun 11, 2024 | 145.70 | 145.90 | 145.42 | 145.89 | 145.89 | 1,865 |
Jun 10, 2024 | 145.18 | 145.68 | 144.96 | 145.68 | 145.68 | 8,168 |
Jun 07, 2024 | 143.93 | 144.96 | 143.68 | 144.96 | 144.96 | 1,106 |
Jun 06, 2024 | 143.87 | 144.21 | 143.71 | 143.77 | 143.77 | 7,054 |
Jun 05, 2024 | 142.43 | 143.40 | 142.43 | 143.40 | 143.40 | 1,570 |
Jun 04, 2024 | 141.62 | 141.90 | 141.39 | 141.39 | 141.39 | 241 |
Jun 03, 2024 | 142.76 | 142.90 | 141.62 | 141.62 | 141.62 | 4,956 |
May 31, 2024 | 141.41 | 141.45 | 140.41 | 140.49 | 140.49 | 1,128 |
May 30, 2024 | 142.09 | 142.18 | 141.60 | 141.73 | 141.73 | 870 |
May 29, 2024 | 142.65 | 142.93 | 142.24 | 142.80 | 142.80 | 6,251 |
May 28, 2024 | 143.13 | 143.30 | 142.83 | 142.85 | 142.85 | 3,930 |
May 27, 2024 | 143.10 | 143.26 | 142.99 | 143.26 | 143.26 | 1,511 |
May 24, 2024 | 142.66 | 143.21 | 142.66 | 143.13 | 143.13 | 257 |
May 23, 2024 | 144.35 | 144.54 | 143.60 | 143.83 | 143.83 | 5,239 |
May 22, 2024 | 143.47 | 143.85 | 143.47 | 143.68 | 143.68 | 540 |
May 21, 2024 | 143.18 | 143.32 | 143.01 | 143.32 | 143.32 | 1,626 |
May 20, 2024 | 142.99 | 143.58 | 142.99 | 143.58 | 143.58 | 495 |
May 17, 2024 | 142.88 | 143.11 | 142.73 | 142.73 | 142.73 | 3,046 |
May 16, 2024 | 143.13 | 143.35 | 143.10 | 143.34 | 143.34 | 2,218 |
May 15, 2024 | 141.90 | 142.55 | 141.83 | 142.51 | 142.51 | 1,573 |
May 14, 2024 | 141.57 | 141.62 | 141.24 | 141.43 | 141.43 | 2,251 |
May 13, 2024 | 141.99 | 142.02 | 141.54 | 141.54 | 141.54 | 3,533 |
May 10, 2024 | 141.88 | 142.09 | 141.74 | 141.74 | 141.74 | 505 |
May 09, 2024 | 141.21 | 141.40 | 140.98 | 141.40 | 141.40 | 218 |
May 08, 2024 | 141.37 | 141.38 | 140.84 | 141.15 | 141.15 | 2,472 |
May 07, 2024 | 140.94 | 141.12 | 140.84 | 141.09 | 141.09 | 5,926 |
May 06, 2024 | 139.68 | 140.15 | 139.68 | 140.14 | 140.14 | 1,612 |
May 03, 2024 | 138.54 | 139.38 | 138.40 | 139.01 | 139.01 | 4,604 |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 139.76 | 139.76 | 139.24 | 139.24 | 139.24 | 3,127 |
Apr 29, 2024 | 139.56 | 139.82 | 139.43 | 139.46 | 139.46 | 835 |
Apr 26, 2024 | 138.71 | 139.93 | 138.46 | 139.58 | 139.58 | 716 |
Apr 25, 2024 | 137.60 | 137.66 | 136.68 | 136.71 | 136.71 | 540 |
Apr 24, 2024 | 139.04 | 139.24 | 138.43 | 138.57 | 138.57 | 5,604 |
Apr 23, 2024 | 137.71 | 138.50 | 137.24 | 138.39 | 138.39 | 3,244 |
Apr 22, 2024 | 136.90 | 137.34 | 136.60 | 136.76 | 136.76 | 7,179 |
Apr 19, 2024 | 136.82 | 137.40 | 136.77 | 136.82 | 136.82 | 5,875 |
Apr 18, 2024 | 138.00 | 138.62 | 137.63 | 138.42 | 138.42 | 4,937 |
Apr 17, 2024 | 138.82 | 139.47 | 138.18 | 138.18 | 138.18 | 6,249 |
Apr 16, 2024 | 139.25 | 139.48 | 138.76 | 139.11 | 139.11 | 3,148 |
Apr 15, 2024 | 141.49 | 142.00 | 141.01 | 141.21 | 141.21 | 3,239 |
Apr 12, 2024 | 142.46 | 142.46 | 141.50 | 141.69 | 141.69 | 3,771 |
Apr 11, 2024 | 140.66 | 140.89 | 140.32 | 140.89 | 140.89 | 1,983 |
Apr 10, 2024 | 140.59 | 140.65 | 140.33 | 140.44 | 140.44 | 1,122 |
Apr 09, 2024 | 140.34 | 140.43 | 139.13 | 139.52 | 139.52 | 2,911 |
Apr 08, 2024 | 140.38 | 140.85 | 140.26 | 140.39 | 140.39 | 24,115 |
Apr 05, 2024 | 139.31 | 140.49 | 139.29 | 140.37 | 140.37 | 1,782 |
Apr 04, 2024 | 141.05 | 141.42 | 140.91 | 141.27 | 141.27 | 6,305 |
Apr 03, 2024 | 141.24 | 141.29 | 140.91 | 141.16 | 141.16 | 1,246 |
Apr 02, 2024 | 142.88 | 142.92 | 140.81 | 141.12 | 141.12 | 3,642 |
Mar 28, 2024 | 142.19 | 142.41 | 142.01 | 142.23 | 142.23 | 3,014 |
Mar 27, 2024 | 141.18 | 141.67 | 140.92 | 141.18 | 141.18 | 1,583 |
Mar 26, 2024 | 141.13 | 141.32 | 140.94 | 141.32 | 141.32 | 4,754 |
Mar 25, 2024 | 141.46 | 141.46 | 140.84 | 141.07 | 141.07 | 3,887 |
Mar 22, 2024 | 141.71 | 141.93 | 141.46 | 141.51 | 141.51 | 2,668 |
Mar 21, 2024 | 140.57 | 141.68 | 140.40 | 141.63 | 141.63 | 2,147 |
Mar 20, 2024 | 139.31 | 139.78 | 139.31 | 139.40 | 139.40 | 1,759 |
Mar 19, 2024 | 138.60 | 138.97 | 138.10 | 138.97 | 138.97 | 6,923 |
Mar 18, 2024 | 137.78 | 138.88 | 137.62 | 138.79 | 138.79 | 14,184 |
Mar 15, 2024 | 138.40 | 138.48 | 137.26 | 137.27 | 137.27 | 4,326 |
Mar 14, 2024 | 138.51 | 138.60 | 138.08 | 138.34 | 138.34 | 4,033 |
Mar 13, 2024 | 138.51 | 138.51 | 138.11 | 138.11 | 138.11 | 2,467 |
Mar 12, 2024 | 137.51 | 138.09 | 137.23 | 138.09 | 138.09 | 1,948 |
Mar 11, 2024 | 136.74 | 136.91 | 136.32 | 136.87 | 136.87 | 3,248 |
Mar 08, 2024 | 138.02 | 138.40 | 137.65 | 137.69 | 137.69 | 522 |
Mar 07, 2024 | 136.62 | 137.89 | 136.51 | 137.63 | 137.63 | 3,191 |
Mar 06, 2024 | 136.95 | 137.30 | 136.85 | 137.26 | 137.26 | 1,432 |
Mar 05, 2024 | 138.03 | 138.03 | 136.84 | 136.85 | 136.85 | 7,035 |
Mar 04, 2024 | 138.32 | 138.49 | 138.09 | 138.15 | 138.15 | 4,444 |
Mar 01, 2024 | 138.02 | 138.15 | 137.50 | 138.07 | 138.07 | 6,503 |
Feb 29, 2024 | 136.57 | 137.38 | 136.18 | 137.23 | 137.23 | 924 |
Feb 28, 2024 | 137.01 | 137.06 | 136.66 | 136.84 | 136.84 | 864 |
Feb 27, 2024 | 136.51 | 136.79 | 136.47 | 136.48 | 136.48 | 2,364 |
Feb 26, 2024 | 137.13 | 137.15 | 136.82 | 136.87 | 136.87 | 630 |
Feb 23, 2024 | 137.15 | 137.87 | 137.11 | 137.40 | 137.40 | 2,960 |
Feb 22, 2024 | 135.49 | 136.88 | 135.40 | 136.88 | 136.88 | 3,668 |
Feb 21, 2024 | 134.32 | 134.40 | 133.98 | 134.16 | 134.16 | 1,860 |
Feb 20, 2024 | 135.57 | 135.57 | 134.18 | 134.27 | 134.27 | 3,229 |
Feb 19, 2024 | 135.70 | 136.21 | 135.66 | 135.97 | 135.97 | 7,010 |
Feb 16, 2024 | 136.79 | 136.89 | 135.99 | 136.46 | 136.46 | 2,235 |
Feb 15, 2024 | 136.54 | 136.57 | 135.82 | 136.16 | 136.16 | 2,366 |
Feb 14, 2024 | 135.48 | 135.90 | 135.37 | 135.51 | 135.51 | 1,406 |
Feb 13, 2024 | 136.13 | 136.20 | 134.95 | 135.41 | 135.41 | 5,471 |
Feb 12, 2024 | 135.94 | 136.85 | 135.94 | 136.85 | 136.85 | 1,881 |
Feb 09, 2024 | 135.51 | 135.87 | 135.51 | 135.67 | 135.67 | 1,223 |
Feb 08, 2024 | 135.25 | 135.57 | 135.16 | 135.40 | 135.40 | 3,585 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |