Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 183.47 | 186.95 | 183.07 | 186.61 | 186.61 | 11,972,853 |
Jul 01, 2024 | 184.48 | 185.34 | 182.73 | 184.49 | 184.49 | 11,815,900 |
Jun 28, 2024 | 185.72 | 186.58 | 183.32 | 183.42 | 183.42 | 23,032,400 |
Jun 27, 2024 | 185.65 | 187.50 | 185.45 | 186.86 | 186.86 | 13,025,700 |
Jun 26, 2024 | 184.20 | 185.93 | 183.99 | 185.37 | 185.37 | 13,375,700 |
Jun 25, 2024 | 181.15 | 185.75 | 181.10 | 185.58 | 185.58 | 18,917,700 |
Jun 24, 2024 | 181.28 | 182.08 | 180.23 | 180.79 | 180.79 | 18,198,300 |
Jun 21, 2024 | 178.49 | 182.51 | 178.06 | 180.26 | 180.26 | 59,728,000 |
Jun 20, 2024 | 176.71 | 178.74 | 176.46 | 177.71 | 177.71 | 16,753,200 |
Jun 18, 2024 | 178.79 | 178.91 | 175.62 | 176.45 | 176.45 | 15,640,300 |
Jun 17, 2024 | 176.98 | 179.92 | 176.49 | 178.78 | 178.78 | 15,272,900 |
Jun 14, 2024 | 175.85 | 178.73 | 175.85 | 178.37 | 178.37 | 12,361,600 |
Jun 13, 2024 | 177.84 | 178.51 | 176.66 | 176.74 | 176.74 | 15,956,900 |
Jun 12, 2024 | 179.75 | 182.08 | 177.78 | 179.56 | 179.56 | 18,600,400 |
Jun 11, 2024 | 177.72 | 178.39 | 175.44 | 178.19 | 178.19 | 14,402,400 |
Jun 10, 2024 | 176.45 | 178.47 | 174.38 | 176.63 | 176.63 | 17,122,200 |
Jun 10, 2024 | 0.2 Dividend | |||||
Jun 07, 2024 | 178.46 | 179.42 | 175.79 | 175.95 | 175.75 | 14,716,300 |
Jun 06, 2024 | 177.43 | 178.71 | 177.21 | 178.35 | 178.15 | 14,255,800 |
Jun 05, 2024 | 176.54 | 177.97 | 175.29 | 177.07 | 176.87 | 15,233,900 |
Jun 04, 2024 | 174.45 | 175.19 | 173.22 | 175.13 | 174.93 | 14,066,600 |
Jun 03, 2024 | 173.88 | 175.86 | 172.45 | 174.42 | 174.22 | 20,742,800 |
May 31, 2024 | 173.40 | 174.42 | 170.97 | 173.96 | 173.76 | 28,085,200 |
May 30, 2024 | 176.69 | 176.69 | 173.23 | 173.56 | 173.36 | 18,844,000 |
May 29, 2024 | 176.81 | 178.23 | 176.26 | 177.40 | 177.20 | 15,023,800 |
May 28, 2024 | 175.74 | 178.51 | 175.68 | 178.02 | 177.82 | 15,655,300 |
May 24, 2024 | 176.52 | 177.30 | 175.20 | 176.33 | 176.13 | 11,400,600 |
May 23, 2024 | 178.78 | 179.91 | 174.54 | 175.06 | 174.86 | 14,928,400 |
May 22, 2024 | 178.40 | 178.85 | 176.78 | 178.00 | 177.80 | 16,189,400 |
May 21, 2024 | 178.40 | 179.82 | 177.31 | 179.54 | 179.34 | 14,706,000 |
May 20, 2024 | 177.31 | 179.95 | 177.23 | 178.46 | 178.26 | 17,495,100 |
May 17, 2024 | 175.55 | 177.49 | 174.98 | 177.29 | 177.09 | 16,546,400 |
May 16, 2024 | 174.60 | 176.34 | 174.05 | 175.43 | 175.23 | 17,247,300 |
May 15, 2024 | 172.30 | 174.05 | 172.03 | 173.88 | 173.68 | 20,958,200 |
May 14, 2024 | 171.59 | 172.78 | 170.42 | 171.93 | 171.73 | 18,729,500 |
May 13, 2024 | 165.85 | 170.95 | 165.76 | 170.90 | 170.71 | 19,648,600 |
May 10, 2024 | 169.69 | 171.34 | 167.91 | 170.29 | 170.10 | 18,740,500 |
May 09, 2024 | 171.15 | 172.44 | 169.93 | 171.58 | 171.38 | 11,937,700 |
May 08, 2024 | 170.75 | 171.91 | 170.52 | 171.16 | 170.97 | 14,569,900 |
May 07, 2024 | 170.12 | 173.47 | 170.00 | 172.98 | 172.78 | 21,102,400 |
May 06, 2024 | 169.22 | 169.90 | 167.89 | 169.83 | 169.64 | 15,147,900 |
May 03, 2024 | 169.54 | 169.85 | 164.98 | 168.99 | 168.80 | 22,767,100 |
May 02, 2024 | 166.67 | 168.53 | 165.69 | 168.46 | 168.27 | 17,041,100 |
May 01, 2024 | 166.18 | 168.81 | 164.90 | 165.57 | 165.38 | 25,223,200 |
Apr 30, 2024 | 167.38 | 169.87 | 164.50 | 164.64 | 164.45 | 29,420,800 |
Apr 29, 2024 | 170.77 | 171.38 | 167.06 | 167.90 | 167.71 | 35,914,600 |
Apr 26, 2024 | 175.99 | 176.42 | 171.40 | 173.69 | 173.49 | 56,500,800 |
Apr 25, 2024 | 153.36 | 158.28 | 152.77 | 157.95 | 157.77 | 36,197,800 |
Apr 24, 2024 | 159.09 | 161.39 | 158.82 | 161.10 | 160.92 | 19,485,700 |
Apr 23, 2024 | 158.59 | 160.48 | 157.96 | 159.92 | 159.74 | 16,115,400 |
Apr 22, 2024 | 156.01 | 159.18 | 155.66 | 157.95 | 157.77 | 17,243,900 |
Apr 19, 2024 | 157.75 | 157.99 | 153.91 | 155.72 | 155.54 | 20,063,900 |
Apr 18, 2024 | 156.93 | 158.49 | 156.21 | 157.46 | 157.28 | 14,016,100 |
Apr 17, 2024 | 157.19 | 158.68 | 156.13 | 156.88 | 156.70 | 16,237,800 |
Apr 16, 2024 | 155.64 | 157.23 | 155.05 | 156.00 | 155.82 | 15,413,200 |
Apr 15, 2024 | 160.28 | 160.83 | 156.15 | 156.33 | 156.15 | 21,140,900 |
Apr 12, 2024 | 159.40 | 161.70 | 158.60 | 159.19 | 159.01 | 16,968,200 |
Apr 11, 2024 | 158.34 | 161.12 | 157.93 | 160.79 | 160.61 | 17,841,700 |
Apr 10, 2024 | 157.88 | 158.16 | 156.20 | 157.66 | 157.48 | 16,339,200 |
Apr 09, 2024 | 157.35 | 159.89 | 156.64 | 158.14 | 157.96 | 21,538,100 |
Apr 08, 2024 | 154.01 | 156.65 | 153.99 | 156.14 | 155.96 | 16,641,500 |
Apr 05, 2024 | 151.68 | 154.84 | 151.08 | 153.94 | 153.77 | 16,289,800 |
Apr 04, 2024 | 155.08 | 156.18 | 151.88 | 151.94 | 151.77 | 24,184,800 |
Apr 03, 2024 | 154.92 | 156.55 | 154.13 | 156.37 | 156.19 | 17,266,200 |
Apr 02, 2024 | 154.75 | 155.99 | 153.46 | 155.87 | 155.69 | 17,598,100 |
Apr 01, 2024 | 151.83 | 157.00 | 151.65 | 156.50 | 156.32 | 24,469,800 |
Mar 28, 2024 | 152.00 | 152.67 | 151.33 | 152.26 | 152.09 | 21,105,600 |
Mar 27, 2024 | 152.15 | 152.69 | 150.13 | 151.94 | 151.77 | 16,622,000 |
Mar 26, 2024 | 151.24 | 153.20 | 151.03 | 151.70 | 151.53 | 19,312,700 |
Mar 25, 2024 | 150.95 | 151.46 | 148.80 | 151.15 | 150.98 | 15,114,700 |
Mar 22, 2024 | 150.24 | 152.56 | 150.09 | 151.77 | 151.60 | 19,226,300 |
Mar 21, 2024 | 150.32 | 151.30 | 148.01 | 148.74 | 148.57 | 19,843,900 |
Mar 20, 2024 | 148.79 | 149.76 | 147.66 | 149.68 | 149.51 | 17,730,000 |
Mar 19, 2024 | 148.98 | 149.62 | 147.01 | 147.92 | 147.75 | 17,748,400 |
Mar 18, 2024 | 149.37 | 152.93 | 148.14 | 148.48 | 148.31 | 47,676,700 |
Mar 15, 2024 | 143.41 | 144.34 | 141.13 | 142.17 | 142.01 | 41,025,900 |
Mar 14, 2024 | 142.30 | 144.73 | 141.49 | 144.34 | 144.18 | 36,117,900 |
Mar 13, 2024 | 140.06 | 142.19 | 140.01 | 140.77 | 140.61 | 19,637,000 |
Mar 12, 2024 | 138.25 | 140.28 | 138.21 | 139.62 | 139.46 | 19,019,700 |
Mar 11, 2024 | 137.07 | 139.98 | 137.07 | 138.94 | 138.78 | 22,536,400 |
Mar 08, 2024 | 135.04 | 138.99 | 134.80 | 136.29 | 136.14 | 26,472,400 |
Mar 07, 2024 | 133.89 | 135.82 | 132.66 | 135.24 | 135.09 | 24,107,300 |
Mar 06, 2024 | 134.24 | 134.74 | 131.95 | 132.56 | 132.41 | 23,175,200 |
Mar 05, 2024 | 132.74 | 134.02 | 131.55 | 133.78 | 133.63 | 28,447,600 |
Mar 04, 2024 | 136.54 | 136.63 | 132.86 | 134.20 | 134.05 | 43,571,500 |
Mar 01, 2024 | 139.61 | 140.00 | 137.98 | 138.08 | 137.92 | 28,522,000 |
Feb 29, 2024 | 138.35 | 139.95 | 137.57 | 139.78 | 139.62 | 35,485,000 |
Feb 28, 2024 | 139.10 | 139.28 | 136.64 | 137.43 | 137.27 | 30,628,700 |
Feb 27, 2024 | 139.41 | 140.49 | 138.50 | 140.10 | 139.94 | 22,364,000 |
Feb 26, 2024 | 143.45 | 143.84 | 138.74 | 138.75 | 138.59 | 33,513,000 |
Feb 23, 2024 | 144.97 | 145.96 | 144.79 | 145.29 | 145.12 | 14,519,400 |
Feb 22, 2024 | 146.12 | 146.20 | 144.01 | 145.32 | 145.15 | 23,024,700 |
Feb 21, 2024 | 142.64 | 143.98 | 141.91 | 143.84 | 143.68 | 16,499,600 |
Feb 20, 2024 | 140.94 | 143.33 | 140.80 | 142.20 | 142.04 | 18,625,600 |
Feb 16, 2024 | 144.21 | 144.48 | 141.52 | 141.76 | 141.60 | 21,849,700 |
Feb 15, 2024 | 144.46 | 144.76 | 141.88 | 143.94 | 143.78 | 26,724,300 |
Feb 14, 2024 | 147.37 | 147.83 | 145.55 | 147.14 | 146.97 | 16,651,800 |
Feb 13, 2024 | 146.07 | 148.04 | 145.11 | 146.37 | 146.20 | 18,138,500 |
Feb 12, 2024 | 149.54 | 150.59 | 148.56 | 148.73 | 148.56 | 17,236,100 |
Feb 09, 2024 | 147.95 | 150.70 | 147.43 | 150.22 | 150.05 | 21,877,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |