Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 04, 2024 | 153.56 | 153.84 | 153.36 | 153.68 | 153.68 | 68,019 |
Jul 03, 2024 | 151.94 | 153.22 | 151.84 | 153.14 | 153.14 | 60,133 |
Jul 02, 2024 | 151.78 | 151.94 | 150.20 | 151.28 | 151.28 | 203,695 |
Jul 01, 2024 | 153.70 | 153.70 | 152.16 | 152.44 | 152.44 | 247,059 |
Jun 28, 2024 | 152.36 | 152.86 | 151.56 | 151.98 | 151.98 | 133,016 |
Jun 27, 2024 | 151.52 | 152.02 | 151.14 | 151.60 | 151.60 | 67,430 |
Jun 26, 2024 | 152.24 | 152.96 | 150.30 | 151.28 | 151.28 | 202,841 |
Jun 25, 2024 | 151.20 | 151.40 | 150.56 | 151.32 | 151.32 | 72,765 |
Jun 24, 2024 | 151.86 | 152.88 | 151.44 | 152.70 | 152.70 | 152,339 |
Jun 21, 2024 | 151.66 | 151.90 | 150.74 | 151.38 | 151.38 | 182,656 |
Jun 20, 2024 | 150.96 | 152.02 | 150.92 | 152.02 | 152.02 | 95,144 |
Jun 19, 2024 | 150.84 | 151.08 | 150.42 | 150.52 | 150.52 | 139,148 |
Jun 18, 2024 | 151.64 | 151.68 | 150.54 | 151.10 | 151.10 | 136,591 |
Jun 17, 2024 | 150.64 | 151.14 | 149.72 | 150.62 | 150.62 | 188,950 |
Jun 14, 2024 | 152.30 | 152.30 | 149.62 | 150.00 | 150.00 | 116,481 |
Jun 13, 2024 | 154.82 | 154.96 | 152.10 | 152.10 | 152.10 | 189,369 |
Jun 12, 2024 | 153.58 | 155.36 | 153.42 | 155.20 | 155.20 | 98,932 |
Jun 11, 2024 | 154.34 | 154.42 | 152.28 | 152.94 | 152.94 | 160,796 |
Jun 10, 2024 | 153.52 | 154.06 | 152.96 | 154.06 | 154.06 | 51,851 |
Jun 07, 2024 | 155.16 | 155.18 | 153.02 | 154.54 | 154.54 | 132,682 |
Jun 06, 2024 | 155.60 | 156.48 | 155.12 | 155.42 | 155.42 | 124,773 |
Jun 05, 2024 | 154.36 | 155.16 | 153.98 | 154.84 | 154.84 | 80,717 |
Jun 04, 2024 | 154.62 | 154.62 | 153.02 | 153.32 | 153.32 | 106,806 |
Jun 03, 2024 | 155.58 | 155.78 | 154.80 | 155.10 | 155.10 | 125,862 |
May 31, 2024 | 153.92 | 154.50 | 153.50 | 154.16 | 154.16 | 69,989 |
May 30, 2024 | 153.38 | 154.38 | 153.28 | 154.18 | 154.18 | 121,263 |
May 29, 2024 | 155.26 | 155.34 | 153.62 | 153.92 | 153.92 | 285,898 |
May 28, 2024 | 156.92 | 157.10 | 155.32 | 155.66 | 155.66 | 94,302 |
May 27, 2024 | 155.66 | 156.40 | 155.66 | 156.40 | 156.40 | 60,520 |
May 24, 2024 | 154.44 | 155.88 | 154.28 | 155.66 | 155.66 | 91,513 |
May 23, 2024 | 156.14 | 156.28 | 155.30 | 155.72 | 155.72 | 127,869 |
May 22, 2024 | 155.58 | 155.94 | 155.40 | 155.60 | 155.60 | 66,890 |
May 21, 2024 | 156.22 | 156.28 | 155.34 | 156.04 | 156.04 | 36,195 |
May 20, 2024 | 156.14 | 156.60 | 156.10 | 156.42 | 156.42 | 34,241 |
May 17, 2024 | 155.86 | 156.04 | 155.24 | 155.86 | 155.86 | 103,864 |
May 16, 2024 | 157.30 | 157.44 | 155.98 | 156.16 | 156.16 | 99,554 |
May 15, 2024 | 156.60 | 157.60 | 156.34 | 157.44 | 157.44 | 174,227 |
May 14, 2024 | 156.12 | 156.26 | 155.34 | 156.08 | 156.08 | 91,000 |
May 13, 2024 | 156.72 | 156.78 | 156.04 | 156.24 | 156.24 | 70,344 |
May 10, 2024 | 156.48 | 157.20 | 156.42 | 156.54 | 156.54 | 62,715 |
May 09, 2024 | 154.56 | 155.92 | 154.52 | 155.92 | 155.92 | 117,929 |
May 08, 2024 | 154.38 | 154.80 | 153.84 | 154.34 | 154.34 | 187,973 |
May 07, 2024 | 152.50 | 154.00 | 152.16 | 153.86 | 153.86 | 125,234 |
May 06, 2024 | 150.66 | 151.98 | 150.48 | 151.80 | 151.80 | 97,727 |
May 03, 2024 | 150.16 | 151.22 | 149.68 | 150.42 | 150.42 | 61,277 |
May 02, 2024 | 149.90 | 150.22 | 149.40 | 149.44 | 149.44 | 69,966 |
Apr 30, 2024 | 151.50 | 151.52 | 149.68 | 149.84 | 149.84 | 79,788 |
Apr 29, 2024 | 152.20 | 152.26 | 151.26 | 151.40 | 151.40 | 113,357 |
Apr 26, 2024 | 150.50 | 152.02 | 150.48 | 151.76 | 151.76 | 114,259 |
Apr 25, 2024 | 150.84 | 150.86 | 148.80 | 149.72 | 149.72 | 123,514 |
Apr 24, 2024 | 151.96 | 152.34 | 150.96 | 151.18 | 151.18 | 69,317 |
Apr 23, 2024 | 150.78 | 151.70 | 150.12 | 151.70 | 151.70 | 122,820 |
Apr 22, 2024 | 149.44 | 149.58 | 148.50 | 149.34 | 149.34 | 77,094 |
Apr 19, 2024 | 147.68 | 148.56 | 147.38 | 148.24 | 148.24 | 154,098 |
Apr 18, 2024 | 149.06 | 149.34 | 148.12 | 149.06 | 149.06 | 53,769 |
Apr 17, 2024 | 148.68 | 149.72 | 148.46 | 148.60 | 148.60 | 106,536 |
Apr 16, 2024 | 148.58 | 149.40 | 148.18 | 148.46 | 148.46 | 152,796 |
Apr 15, 2024 | 150.92 | 152.16 | 150.40 | 150.68 | 150.68 | 100,976 |
Apr 12, 2024 | 151.58 | 151.88 | 149.36 | 149.96 | 149.96 | 211,012 |
Apr 11, 2024 | 151.12 | 151.36 | 149.40 | 150.12 | 150.12 | 151,311 |
Apr 10, 2024 | 152.08 | 152.46 | 150.32 | 151.30 | 151.30 | 114,307 |
Apr 09, 2024 | 152.54 | 152.60 | 150.98 | 151.16 | 151.16 | 164,344 |
Apr 08, 2024 | 152.30 | 153.26 | 152.24 | 153.14 | 153.14 | 61,936 |
Apr 05, 2024 | 151.98 | 152.26 | 151.28 | 151.80 | 151.80 | 115,241 |
Apr 04, 2024 | 153.52 | 154.04 | 153.46 | 153.98 | 153.98 | 238,394 |
Apr 03, 2024 | 153.24 | 153.66 | 153.00 | 153.58 | 153.58 | 75,598 |
Apr 02, 2024 | 155.48 | 155.48 | 152.82 | 152.96 | 152.96 | 138,724 |
Mar 28, 2024 | 154.62 | 154.84 | 154.52 | 154.76 | 154.76 | 215,521 |
Mar 27, 2024 | 153.92 | 154.82 | 153.76 | 154.62 | 154.62 | 82,766 |
Mar 26, 2024 | 152.74 | 154.00 | 152.66 | 153.80 | 153.80 | 105,106 |
Mar 25, 2024 | 152.46 | 152.92 | 152.06 | 152.80 | 152.80 | 52,474 |
Mar 22, 2024 | 151.86 | 152.46 | 151.86 | 152.32 | 152.32 | 88,343 |
Mar 21, 2024 | 152.00 | 152.06 | 151.00 | 152.00 | 152.00 | 172,772 |
Mar 20, 2024 | 150.34 | 150.88 | 150.20 | 150.68 | 150.68 | 50,461 |
Mar 19, 2024 | 150.04 | 150.54 | 149.86 | 150.54 | 150.54 | 85,738 |
Mar 18, 2024 | 150.32 | 150.64 | 149.78 | 150.00 | 150.00 | 61,555 |
Mar 15, 2024 | 150.08 | 150.90 | 149.96 | 150.12 | 150.12 | 195,354 |
Mar 14, 2024 | 150.60 | 150.88 | 149.80 | 150.08 | 150.08 | 166,942 |
Mar 13, 2024 | 150.40 | 150.58 | 150.02 | 150.34 | 150.34 | 120,856 |
Mar 12, 2024 | 148.90 | 150.32 | 148.42 | 150.24 | 150.24 | 103,808 |
Mar 11, 2024 | 147.90 | 148.44 | 147.74 | 148.44 | 148.44 | 126,752 |
Mar 08, 2024 | 149.18 | 149.36 | 148.88 | 148.98 | 148.98 | 87,207 |
Mar 07, 2024 | 147.66 | 149.54 | 147.40 | 149.36 | 149.36 | 121,919 |
Mar 06, 2024 | 147.92 | 148.44 | 147.92 | 148.28 | 148.28 | 52,547 |
Mar 05, 2024 | 147.92 | 148.44 | 147.60 | 148.06 | 148.06 | 71,319 |
Mar 04, 2024 | 148.34 | 148.54 | 147.90 | 148.16 | 148.16 | 80,683 |
Mar 01, 2024 | 148.84 | 149.02 | 147.98 | 148.34 | 148.34 | 169,362 |
Feb 29, 2024 | 147.54 | 148.42 | 147.40 | 147.98 | 147.98 | 109,000 |
Feb 28, 2024 | 146.94 | 147.26 | 146.88 | 147.20 | 147.20 | 71,837 |
Feb 27, 2024 | 145.84 | 146.90 | 145.78 | 146.84 | 146.84 | 100,967 |
Feb 26, 2024 | 145.56 | 146.06 | 145.56 | 145.78 | 145.78 | 84,293 |
Feb 23, 2024 | 145.36 | 145.88 | 145.22 | 145.70 | 145.70 | 81,522 |
Feb 22, 2024 | 144.92 | 145.80 | 144.58 | 145.34 | 145.34 | 91,801 |
Feb 21, 2024 | 142.98 | 143.50 | 142.76 | 143.16 | 143.16 | 41,066 |
Feb 20, 2024 | 142.80 | 142.92 | 142.40 | 142.78 | 142.78 | 131,613 |
Feb 19, 2024 | 142.88 | 143.02 | 142.64 | 142.98 | 142.98 | 34,155 |
Feb 16, 2024 | 143.24 | 143.86 | 142.74 | 143.18 | 143.18 | 83,833 |
Feb 15, 2024 | 142.46 | 142.90 | 142.26 | 142.64 | 142.64 | 75,684 |
Feb 14, 2024 | 141.10 | 141.84 | 141.04 | 141.80 | 141.80 | 81,431 |
Feb 13, 2024 | 142.04 | 142.10 | 140.84 | 141.20 | 141.20 | 93,608 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |