Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 130.17 | 133.62 | 130.17 | 133.48 | 133.48 | 6,847 |
Jun 25, 2024 | 133.35 | 133.83 | 128.40 | 132.86 | 132.86 | 662,947 |
Jun 24, 2024 | 134.99 | 135.98 | 131.46 | 133.30 | 133.30 | 508,872 |
Jun 21, 2024 | 137.97 | 138.76 | 133.00 | 133.35 | 133.35 | 3,748,016 |
Jun 20, 2024 | 133.85 | 137.99 | 133.81 | 137.99 | 137.99 | 332,207 |
Jun 19, 2024 | 135.86 | 137.09 | 134.99 | 135.90 | 135.90 | 56,192 |
Jun 18, 2024 | 130.89 | 137.28 | 129.86 | 134.77 | 134.77 | 450,067 |
Jun 17, 2024 | 134.48 | 134.48 | 129.05 | 129.39 | 129.39 | 210,922 |
Jun 14, 2024 | 136.92 | 136.92 | 132.68 | 133.51 | 133.51 | 291,321 |
Jun 13, 2024 | 141.86 | 142.00 | 135.68 | 135.70 | 135.70 | 409,872 |
Jun 12, 2024 | 145.50 | 148.80 | 138.00 | 141.45 | 141.45 | 800,969 |
Jun 11, 2024 | 138.88 | 149.38 | 137.89 | 145.46 | 145.46 | 646,187 |
Jun 10, 2024 | 134.57 | 139.89 | 134.28 | 139.61 | 139.61 | 443,301 |
Jun 07, 2024 | 140.29 | 146.03 | 133.04 | 133.51 | 133.51 | 786,706 |
Jun 06, 2024 | 141.04 | 147.62 | 135.75 | 139.86 | 139.86 | 787,703 |
Jun 05, 2024 | 134.39 | 141.68 | 134.39 | 139.80 | 139.80 | 580,432 |
Jun 04, 2024 | 125.44 | 139.10 | 125.44 | 132.93 | 132.93 | 1,516,494 |
Jun 03, 2024 | 133.00 | 133.59 | 115.01 | 126.18 | 126.18 | 893,690 |
May 31, 2024 | 136.67 | 139.13 | 130.52 | 130.88 | 130.88 | 2,241,118 |
May 30, 2024 | 136.72 | 139.89 | 134.06 | 138.56 | 138.56 | 390,261 |
May 29, 2024 | 134.76 | 140.99 | 132.38 | 135.00 | 135.00 | 473,110 |
May 28, 2024 | 137.00 | 139.92 | 135.50 | 136.88 | 136.88 | 143,157 |
May 27, 2024 | 138.10 | 138.10 | 133.68 | 135.00 | 135.00 | 35,726 |
May 24, 2024 | 141.75 | 142.32 | 137.51 | 137.51 | 137.51 | 274,801 |
May 23, 2024 | 139.58 | 143.30 | 139.58 | 142.34 | 142.34 | 188,201 |
May 22, 2024 | 138.95 | 141.96 | 137.10 | 141.59 | 141.59 | 283,352 |
May 21, 2024 | 142.75 | 143.58 | 137.00 | 138.01 | 138.01 | 384,336 |
May 20, 2024 | 148.43 | 148.52 | 143.00 | 143.63 | 143.63 | 289,762 |
May 17, 2024 | 149.13 | 151.05 | 148.88 | 149.71 | 149.71 | 146,712 |
May 16, 2024 | 148.43 | 149.61 | 147.01 | 148.88 | 148.88 | 209,778 |
May 15, 2024 | 146.00 | 151.49 | 145.46 | 150.62 | 150.62 | 421,811 |
May 14, 2024 | 148.09 | 148.12 | 143.51 | 143.61 | 143.61 | 205,515 |
May 13, 2024 | 150.57 | 153.75 | 146.20 | 148.10 | 148.10 | 210,073 |
May 10, 2024 | 149.48 | 150.65 | 148.51 | 149.35 | 149.35 | 406,788 |
May 09, 2024 | 145.45 | 150.48 | 144.65 | 149.58 | 149.58 | 316,112 |
May 08, 2024 | 145.45 | 146.43 | 143.66 | 146.42 | 146.42 | 243,035 |
May 07, 2024 | 145.12 | 146.51 | 142.51 | 146.16 | 146.16 | 251,353 |
May 06, 2024 | 143.61 | 148.78 | 142.53 | 145.72 | 145.72 | 451,101 |
May 03, 2024 | 141.94 | 147.96 | 139.10 | 142.01 | 142.01 | 359,787 |
May 02, 2024 | 134.73 | 148.00 | 134.57 | 141.02 | 141.02 | 491,971 |
Apr 30, 2024 | 141.29 | 141.29 | 133.02 | 134.00 | 134.00 | 539,395 |
Apr 29, 2024 | 139.00 | 142.33 | 135.43 | 139.99 | 139.99 | 307,556 |
Apr 26, 2024 | 132.43 | 139.99 | 132.43 | 138.99 | 138.99 | 278,186 |
Apr 25, 2024 | 134.45 | 135.54 | 131.00 | 131.67 | 131.67 | 522,024 |
Apr 24, 2024 | 138.92 | 140.57 | 134.44 | 134.44 | 134.44 | 386,026 |
Apr 23, 2024 | 141.05 | 141.89 | 138.05 | 141.18 | 141.18 | 308,994 |
Apr 22, 2024 | 138.20 | 142.01 | 136.31 | 140.93 | 140.93 | 237,527 |
Apr 19, 2024 | 137.95 | 140.36 | 136.30 | 138.90 | 138.90 | 182,331 |
Apr 18, 2024 | 136.94 | 139.24 | 135.56 | 139.24 | 139.24 | 357,904 |
Apr 17, 2024 | 135.73 | 139.56 | 135.22 | 136.76 | 136.76 | 266,869 |
Apr 16, 2024 | 137.87 | 138.38 | 134.16 | 137.01 | 137.01 | 316,321 |
Apr 15, 2024 | 143.70 | 144.28 | 136.52 | 137.85 | 137.85 | 300,947 |
Apr 12, 2024 | 140.51 | 144.30 | 138.01 | 143.65 | 143.65 | 217,146 |
Apr 11, 2024 | 138.23 | 141.97 | 136.27 | 141.13 | 141.13 | 234,144 |
Apr 10, 2024 | 144.10 | 144.10 | 133.30 | 138.34 | 138.34 | 1,752,352 |
Apr 09, 2024 | 146.74 | 147.15 | 144.23 | 145.02 | 145.02 | 353,920 |
Apr 08, 2024 | 146.01 | 146.45 | 144.22 | 146.45 | 146.45 | 276,310 |
Apr 05, 2024 | 144.95 | 151.88 | 144.50 | 147.83 | 147.83 | 379,768 |
Apr 04, 2024 | 145.77 | 146.55 | 144.50 | 144.50 | 144.50 | 211,476 |
Apr 03, 2024 | 145.52 | 147.51 | 144.00 | 144.50 | 144.50 | 225,621 |
Apr 02, 2024 | 147.34 | 147.84 | 144.30 | 147.06 | 147.06 | 361,880 |
Apr 01, 2024 | 147.49 | 149.49 | 145.16 | 147.91 | 147.91 | 384,622 |
Mar 27, 2024 | 145.40 | 150.84 | 144.43 | 149.18 | 149.18 | 573,766 |
Mar 26, 2024 | 144.96 | 146.17 | 144.02 | 144.81 | 144.81 | 290,125 |
Mar 25, 2024 | 144.74 | 146.01 | 143.10 | 144.51 | 144.51 | 252,932 |
Mar 22, 2024 | 147.38 | 147.38 | 144.06 | 144.77 | 144.77 | 247,629 |
Mar 21, 2024 | 148.22 | 149.58 | 146.21 | 147.24 | 147.24 | 339,348 |
Mar 20, 2024 | 144.32 | 152.62 | 143.95 | 150.67 | 150.67 | 369,304 |
Mar 19, 2024 | 144.43 | 147.45 | 143.39 | 143.65 | 143.65 | 393,764 |
Mar 15, 2024 | 149.23 | 150.19 | 140.29 | 143.00 | 143.00 | 4,846,789 |
Mar 14, 2024 | 147.55 | 156.39 | 146.72 | 150.06 | 150.06 | 1,602,807 |
Mar 13, 2024 | 142.11 | 149.04 | 141.51 | 146.51 | 146.51 | 360,818 |
Mar 12, 2024 | 144.50 | 144.50 | 139.98 | 143.34 | 143.34 | 400,035 |
Mar 11, 2024 | 139.55 | 145.48 | 138.03 | 142.51 | 142.51 | 324,277 |
Mar 08, 2024 | 143.98 | 145.29 | 138.50 | 139.49 | 139.49 | 306,846 |
Mar 07, 2024 | 146.77 | 148.16 | 141.67 | 143.48 | 143.48 | 411,603 |
Mar 06, 2024 | 148.96 | 148.96 | 146.97 | 147.99 | 147.99 | 356,436 |
Mar 05, 2024 | 146.55 | 149.28 | 143.58 | 147.91 | 147.91 | 401,229 |
Mar 04, 2024 | 146.41 | 148.73 | 146.01 | 146.03 | 146.03 | 235,976 |
Mar 01, 2024 | 147.47 | 150.04 | 144.02 | 147.10 | 147.10 | 217,754 |
Feb 29, 2024 | 147.81 | 149.88 | 143.31 | 147.63 | 147.63 | 898,089 |
Feb 28, 2024 | 150.99 | 150.99 | 145.00 | 147.23 | 147.23 | 409,450 |
Feb 27, 2024 | 147.23 | 151.79 | 147.21 | 151.01 | 151.01 | 394,787 |
Feb 26, 2024 | 147.33 | 149.82 | 145.57 | 147.27 | 147.27 | 284,400 |
Feb 23, 2024 | 147.65 | 149.56 | 146.03 | 147.60 | 147.60 | 478,616 |
Feb 22, 2024 | 148.39 | 149.70 | 144.50 | 147.98 | 147.98 | 362,905 |
Feb 21, 2024 | 155.50 | 155.50 | 147.21 | 147.70 | 147.70 | 498,399 |
Feb 20, 2024 | 152.13 | 155.83 | 149.00 | 154.33 | 154.33 | 603,882 |
Feb 19, 2024 | 150.01 | 153.99 | 149.07 | 152.62 | 152.62 | 103,719 |
Feb 16, 2024 | 149.68 | 151.90 | 146.36 | 149.67 | 149.67 | 319,687 |
Feb 15, 2024 | 153.47 | 154.26 | 149.50 | 149.71 | 149.71 | 291,761 |
Feb 14, 2024 | 150.60 | 155.45 | 147.71 | 153.91 | 153.91 | 365,044 |
Feb 13, 2024 | 150.82 | 152.50 | 148.31 | 149.53 | 149.53 | 301,562 |
Feb 12, 2024 | 151.37 | 155.93 | 150.52 | 151.99 | 151.99 | 270,039 |
Feb 09, 2024 | 154.75 | 154.75 | 151.02 | 151.08 | 151.08 | 238,497 |
Feb 08, 2024 | 153.41 | 156.98 | 151.18 | 153.80 | 153.80 | 572,710 |
Feb 07, 2024 | 162.00 | 162.20 | 153.00 | 153.41 | 153.41 | 700,945 |
Feb 06, 2024 | 159.89 | 163.20 | 157.05 | 161.30 | 161.30 | 1,199,504 |
Feb 02, 2024 | 155.85 | 158.67 | 152.70 | 155.23 | 155.23 | 499,086 |
Feb 01, 2024 | 161.75 | 164.53 | 154.50 | 155.02 | 155.02 | 408,310 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |