Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 156.28 | 156.28 | 154.74 | 155.04 | 155.04 | 431 |
Jun 27, 2024 | 155.78 | 155.78 | 154.26 | 154.76 | 154.76 | 309 |
Jun 26, 2024 | 156.30 | 156.30 | 154.32 | 154.32 | 154.32 | 1,449 |
Jun 25, 2024 | 154.18 | 155.92 | 154.18 | 154.90 | 154.90 | 1,561 |
Jun 24, 2024 | 155.18 | 155.18 | 153.84 | 154.74 | 154.74 | 234 |
Jun 21, 2024 | 154.40 | 155.22 | 153.96 | 154.22 | 154.22 | 46 |
Jun 20, 2024 | 156.26 | 156.26 | 154.40 | 155.08 | 155.08 | 259 |
Jun 19, 2024 | 154.42 | 155.18 | 154.34 | 154.64 | 154.64 | 124 |
Jun 18, 2024 | 155.64 | 155.64 | 153.82 | 154.22 | 154.22 | 13 |
Jun 17, 2024 | 154.60 | 154.60 | 153.00 | 154.16 | 154.16 | 493 |
Jun 14, 2024 | 154.36 | 154.50 | 153.82 | 154.04 | 154.04 | 196 |
Jun 13, 2024 | 154.36 | 154.36 | 153.88 | 153.94 | 153.94 | - |
Jun 12, 2024 | 154.28 | 154.32 | 154.00 | 154.24 | 154.24 | 52 |
Jun 11, 2024 | 154.48 | 154.48 | 152.78 | 153.50 | 153.50 | 408 |
Jun 10, 2024 | 153.68 | 153.96 | 153.54 | 153.80 | 153.80 | 221 |
Jun 07, 2024 | 155.24 | 155.24 | 153.16 | 153.16 | 153.16 | 699 |
Jun 06, 2024 | 154.06 | 154.26 | 153.72 | 154.26 | 154.26 | 10 |
Jun 05, 2024 | 151.44 | 153.42 | 151.44 | 153.42 | 153.42 | 259 |
Jun 04, 2024 | 150.78 | 152.78 | 150.78 | 152.04 | 152.04 | 271 |
Jun 03, 2024 | 154.40 | 154.40 | 152.40 | 152.96 | 152.96 | 552 |
May 31, 2024 | 152.76 | 152.76 | 150.92 | 151.48 | 151.48 | 848 |
May 30, 2024 | 152.06 | 153.74 | 152.06 | 152.42 | 152.42 | 270 |
May 29, 2024 | 153.50 | 154.18 | 151.88 | 152.46 | 152.46 | 911 |
May 28, 2024 | 153.52 | 153.64 | 152.90 | 153.06 | 153.06 | 2,821 |
May 27, 2024 | 154.36 | 154.48 | 153.60 | 154.16 | 154.16 | 304 |
May 24, 2024 | 153.34 | 153.90 | 153.34 | 153.68 | 153.68 | 101 |
May 23, 2024 | 155.76 | 155.76 | 154.10 | 154.20 | 154.20 | 547 |
May 22, 2024 | 153.76 | 153.82 | 153.28 | 153.62 | 153.62 | 175 |
May 21, 2024 | 154.26 | 154.76 | 153.90 | 154.28 | 154.28 | 601 |
May 20, 2024 | 154.68 | 154.94 | 154.64 | 154.64 | 154.64 | 1 |
May 17, 2024 | 154.04 | 154.38 | 153.54 | 154.18 | 154.18 | 4 |
May 16, 2024 | 154.44 | 154.44 | 153.48 | 154.34 | 154.34 | 366 |
May 15, 2024 | 153.78 | 154.30 | 153.00 | 154.30 | 154.30 | 739 |
May 14, 2024 | 153.28 | 153.36 | 152.96 | 152.96 | 152.96 | 11 |
May 13, 2024 | 153.16 | 153.16 | 152.60 | 153.06 | 153.06 | 383 |
May 10, 2024 | 153.60 | 153.62 | 152.78 | 153.02 | 153.02 | 104 |
May 09, 2024 | 153.38 | 153.38 | 151.80 | 152.64 | 152.64 | 170 |
May 08, 2024 | 152.52 | 152.96 | 151.88 | 152.60 | 152.60 | 342 |
May 07, 2024 | 153.56 | 153.56 | 151.84 | 152.18 | 152.18 | 362 |
May 06, 2024 | 152.98 | 152.98 | 151.40 | 152.06 | 152.06 | 24 |
May 03, 2024 | 150.66 | 151.00 | 150.12 | 150.64 | 150.64 | 444 |
May 02, 2024 | 152.18 | 152.18 | 149.54 | 150.68 | 150.68 | 1,358 |
Apr 30, 2024 | 150.82 | 151.68 | 150.76 | 151.02 | 151.02 | 1,261 |
Apr 29, 2024 | 149.94 | 151.44 | 149.94 | 151.44 | 151.44 | 451 |
Apr 26, 2024 | 149.00 | 150.76 | 148.94 | 150.76 | 150.76 | 3,133 |
Apr 25, 2024 | 149.12 | 149.58 | 149.00 | 149.00 | 149.00 | - |
Apr 24, 2024 | 149.06 | 150.70 | 149.06 | 149.78 | 149.78 | 77 |
Apr 23, 2024 | 149.36 | 150.36 | 149.26 | 150.06 | 150.06 | 51 |
Apr 22, 2024 | 149.30 | 150.38 | 149.04 | 149.66 | 149.66 | 510 |
Apr 19, 2024 | 148.78 | 149.56 | 148.36 | 149.00 | 149.00 | 229 |
Apr 18, 2024 | 149.42 | 150.04 | 149.42 | 149.86 | 149.86 | 133 |
Apr 17, 2024 | 149.40 | 150.52 | 149.36 | 149.68 | 149.68 | 171 |
Apr 16, 2024 | 150.00 | 150.82 | 149.74 | 149.90 | 149.90 | 550 |
Apr 15, 2024 | 152.82 | 152.82 | 152.34 | 152.34 | 152.34 | 750 |
Apr 12, 2024 | 152.60 | 153.24 | 152.16 | 152.16 | 152.16 | 472 |
Apr 11, 2024 | 151.68 | 152.14 | 151.06 | 151.36 | 151.36 | 1,543 |
Apr 10, 2024 | 150.74 | 151.72 | 150.36 | 151.04 | 151.04 | 1,462 |
Apr 09, 2024 | 150.66 | 151.00 | 150.28 | 150.28 | 150.28 | 1,070 |
Apr 08, 2024 | 148.80 | 149.84 | 148.80 | 149.58 | 149.58 | 204 |
Apr 05, 2024 | 149.46 | 150.04 | 148.84 | 150.04 | 150.04 | 412 |
Apr 04, 2024 | 152.28 | 152.28 | 150.12 | 150.18 | 150.18 | 482 |
Apr 03, 2024 | 149.34 | 151.00 | 149.02 | 150.80 | 150.80 | 1,108 |
Apr 02, 2024 | 150.38 | 151.08 | 148.16 | 149.56 | 149.56 | 1,044 |
Mar 28, 2024 | 149.14 | 149.14 | 148.72 | 149.02 | 149.02 | 44 |
Mar 27, 2024 | 148.40 | 148.90 | 147.78 | 148.58 | 148.58 | 318 |
Mar 26, 2024 | 148.52 | 148.78 | 148.10 | 148.78 | 148.78 | 26 |
Mar 25, 2024 | 148.74 | 149.30 | 147.56 | 148.26 | 148.26 | 611 |
Mar 22, 2024 | 148.24 | 148.96 | 148.08 | 148.72 | 148.72 | 200 |
Mar 21, 2024 | 147.50 | 149.04 | 146.86 | 148.82 | 148.82 | 1,192 |
Mar 20, 2024 | 147.24 | 147.50 | 145.78 | 147.28 | 147.28 | 927 |
Mar 19, 2024 | 146.88 | 147.18 | 146.60 | 147.18 | 147.18 | 325 |
Mar 18, 2024 | 146.84 | 147.84 | 146.84 | 147.40 | 147.40 | 660 |
Mar 15, 2024 | 147.98 | 148.24 | 147.02 | 147.02 | 147.02 | 2,493 |
Mar 14, 2024 | 147.78 | 147.80 | 147.24 | 147.58 | 147.58 | 47 |
Mar 13, 2024 | 147.78 | 147.78 | 147.12 | 147.56 | 147.56 | 48 |
Mar 12, 2024 | 147.62 | 147.72 | 146.90 | 147.66 | 147.66 | 1,939 |
Mar 11, 2024 | 147.40 | 147.44 | 146.66 | 147.44 | 147.44 | 1,357 |
Mar 08, 2024 | 147.50 | 148.24 | 147.50 | 147.82 | 147.82 | 12 |
Mar 07, 2024 | 146.58 | 147.50 | 146.48 | 147.30 | 147.30 | 598 |
Mar 06, 2024 | 146.34 | 146.90 | 144.90 | 146.82 | 146.82 | 135 |
Mar 05, 2024 | 146.68 | 146.90 | 146.00 | 146.56 | 146.56 | 747 |
Mar 04, 2024 | 146.60 | 147.42 | 146.08 | 146.82 | 146.82 | 1,236 |
Mar 01, 2024 | 145.76 | 146.68 | 145.44 | 146.60 | 146.60 | 1,542 |
Feb 29, 2024 | 146.00 | 146.00 | 145.20 | 145.70 | 145.70 | 1,223 |
Feb 28, 2024 | 145.72 | 145.72 | 145.58 | 145.58 | 145.58 | - |
Feb 27, 2024 | 145.30 | 145.98 | 144.64 | 145.74 | 145.74 | 404 |
Feb 26, 2024 | 145.60 | 145.62 | 144.98 | 144.98 | 144.98 | 606 |
Feb 23, 2024 | 145.42 | 145.98 | 144.62 | 145.68 | 145.68 | 1,382 |
Feb 22, 2024 | 144.82 | 145.88 | 144.80 | 145.42 | 145.42 | 633 |
Feb 21, 2024 | 144.50 | 145.10 | 144.04 | 144.68 | 144.68 | 139 |
Feb 20, 2024 | 144.64 | 144.96 | 143.90 | 144.72 | 144.72 | 34 |
Feb 19, 2024 | 145.36 | 145.96 | 144.70 | 145.24 | 145.24 | 219 |
Feb 16, 2024 | 145.92 | 146.38 | 145.38 | 146.38 | 146.38 | 1,276 |
Feb 15, 2024 | 145.46 | 146.34 | 144.92 | 145.82 | 145.82 | 4,148 |
Feb 14, 2024 | 144.40 | 144.42 | 143.54 | 144.08 | 144.08 | 1,281 |
Feb 13, 2024 | 145.74 | 145.74 | 144.30 | 145.04 | 145.04 | 804 |
Feb 12, 2024 | 145.56 | 145.68 | 144.70 | 145.64 | 145.64 | 602 |
Feb 09, 2024 | 145.22 | 145.34 | 145.10 | 145.34 | 145.34 | 228 |
Feb 08, 2024 | 145.40 | 145.40 | 144.78 | 145.22 | 145.22 | 1,759 |
Feb 07, 2024 | 145.88 | 146.08 | 145.28 | 145.54 | 145.54 | 1,528 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |