Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 19, 2024 | 118.90 | 119.13 | 118.69 | 118.74 | 118.74 | 50,338 |
Jun 18, 2024 | 119.00 | 119.00 | 118.54 | 118.81 | 118.81 | 60,545 |
Jun 17, 2024 | 118.96 | 119.01 | 118.43 | 118.59 | 118.59 | 503,148 |
Jun 14, 2024 | 118.92 | 119.07 | 118.77 | 118.88 | 118.88 | 238,038 |
Jun 13, 2024 | 118.66 | 118.70 | 118.33 | 118.70 | 118.70 | 463,313 |
Jun 12, 2024 | 118.15 | 118.68 | 118.15 | 118.62 | 118.62 | 96,209 |
Jun 11, 2024 | 117.80 | 118.15 | 117.73 | 118.10 | 118.10 | 502,983 |
Jun 10, 2024 | 118.04 | 118.04 | 117.79 | 117.86 | 117.86 | 55,635 |
Jun 07, 2024 | 118.12 | 118.38 | 117.90 | 118.02 | 118.02 | 354,946 |
Jun 06, 2024 | 118.80 | 118.80 | 118.30 | 118.47 | 118.47 | 37,147 |
Jun 05, 2024 | 118.99 | 118.99 | 118.36 | 118.64 | 118.64 | 42,183 |
Jun 04, 2024 | 118.86 | 118.86 | 118.34 | 118.51 | 118.51 | 28,548 |
Jun 03, 2024 | 117.84 | 118.36 | 117.84 | 118.24 | 118.24 | 16,343 |
May 31, 2024 | 117.84 | 118.06 | 117.73 | 117.96 | 117.96 | 61,969 |
May 30, 2024 | 117.74 | 117.95 | 117.71 | 117.93 | 117.93 | 18,290 |
May 29, 2024 | 117.91 | 118.11 | 117.74 | 117.74 | 117.74 | 73,932 |
May 28, 2024 | 118.47 | 118.77 | 118.09 | 118.18 | 118.18 | 37,285 |
May 24, 2024 | 118.07 | 118.15 | 117.89 | 118.04 | 118.04 | 95,585 |
May 23, 2024 | 118.28 | 118.38 | 117.95 | 118.00 | 118.00 | 78,792 |
May 22, 2024 | 118.15 | 118.38 | 118.15 | 118.36 | 118.36 | 115,833 |
May 21, 2024 | 118.33 | 118.50 | 118.32 | 118.43 | 118.43 | 44,611 |
May 20, 2024 | 118.82 | 118.82 | 118.30 | 118.38 | 118.38 | 22,126 |
May 17, 2024 | 118.80 | 118.80 | 118.34 | 118.38 | 118.38 | 157,966 |
May 16, 2024 | 118.76 | 119.00 | 118.64 | 118.69 | 118.69 | 92,065 |
May 15, 2024 | 117.66 | 118.85 | 117.66 | 118.84 | 118.84 | 120,678 |
May 14, 2024 | 118.36 | 118.40 | 118.00 | 118.13 | 118.13 | 271,709 |
May 13, 2024 | 118.29 | 118.84 | 118.20 | 118.31 | 118.31 | 19,252 |
May 10, 2024 | 118.51 | 118.86 | 118.20 | 118.20 | 118.20 | 94,508 |
May 09, 2024 | 118.01 | 118.52 | 118.01 | 118.39 | 118.39 | 104,535 |
May 08, 2024 | 118.71 | 118.71 | 118.48 | 118.51 | 118.51 | 29,462 |
May 07, 2024 | 118.48 | 118.82 | 118.42 | 118.71 | 118.71 | 57,492 |
May 03, 2024 | 118.38 | 118.58 | 117.99 | 118.28 | 118.28 | 56,708 |
May 02, 2024 | 117.21 | 117.96 | 117.96 | 117.91 | 117.91 | 537,898 |
May 01, 2024 | 118.28 | 118.28 | 117.45 | 117.81 | 117.81 | 3,863 |
Apr 30, 2024 | 117.98 | 118.08 | 117.64 | 117.66 | 117.66 | 791,057 |
Apr 29, 2024 | 118.03 | 118.12 | 117.92 | 118.08 | 118.08 | 129,048 |
Apr 26, 2024 | 117.66 | 117.89 | 117.58 | 117.84 | 117.84 | 855,563 |
Apr 25, 2024 | 117.87 | 117.87 | 117.34 | 117.47 | 117.47 | 28,857 |
Apr 24, 2024 | 118.08 | 118.08 | 117.58 | 117.72 | 117.72 | 116,549 |
Apr 23, 2024 | 118.10 | 118.32 | 118.03 | 118.12 | 118.12 | 846,033 |
Apr 22, 2024 | 117.89 | 118.12 | 117.73 | 118.07 | 118.07 | 188,064 |
Apr 19, 2024 | 117.91 | 118.05 | 117.74 | 117.78 | 117.78 | 362,359 |
Apr 18, 2024 | 117.97 | 118.16 | 117.85 | 117.92 | 117.92 | 613,252 |
Apr 17, 2024 | 117.86 | 118.06 | 117.82 | 117.85 | 117.85 | 640,804 |
Apr 16, 2024 | 118.10 | 118.10 | 117.63 | 117.73 | 117.73 | 907,505 |
Apr 15, 2024 | 118.53 | 118.53 | 118.08 | 118.10 | 118.10 | 1,062,523 |
Apr 12, 2024 | 118.45 | 118.77 | 118.39 | 118.58 | 118.58 | 418,019 |
Apr 11, 2024 | 118.32 | 118.48 | 118.08 | 118.11 | 118.11 | 724,091 |
Apr 10, 2024 | 118.98 | 118.98 | 118.31 | 118.37 | 118.37 | 36,308 |
Apr 09, 2024 | 118.71 | 118.80 | 118.37 | 118.75 | 118.75 | 132,120 |
Apr 08, 2024 | 118.31 | 118.61 | 118.31 | 118.52 | 118.52 | 354,078 |
Apr 05, 2024 | 118.71 | 118.98 | 118.62 | 118.72 | 118.72 | 253,840 |
Apr 04, 2024 | 118.83 | 118.96 | 118.72 | 118.79 | 118.79 | 140,196 |
Apr 03, 2024 | 118.79 | 118.79 | 118.44 | 118.61 | 118.61 | 748,716 |
Apr 02, 2024 | 118.53 | 118.80 | 118.34 | 118.49 | 118.49 | 734,819 |
Mar 28, 2024 | 118.72 | 118.87 | 118.58 | 118.87 | 118.87 | 838,004 |
Mar 27, 2024 | 118.40 | 118.72 | 118.40 | 118.70 | 118.70 | 131,056 |
Mar 26, 2024 | 118.24 | 118.37 | 118.22 | 118.35 | 118.35 | 191,889 |
Mar 25, 2024 | 118.51 | 118.60 | 118.18 | 118.22 | 118.22 | 251,188 |
Mar 22, 2024 | 118.37 | 118.49 | 118.24 | 118.42 | 118.42 | 806,741 |
Mar 21, 2024 | 117.89 | 118.30 | 117.89 | 118.24 | 118.24 | 2,040,364 |
Mar 20, 2024 | 117.90 | 118.05 | 117.78 | 117.81 | 117.81 | 793,599 |
Mar 19, 2024 | 117.78 | 117.88 | 117.76 | 117.80 | 117.80 | 589,153 |
Mar 18, 2024 | 118.04 | 118.04 | 117.69 | 117.71 | 117.71 | 644,439 |
Mar 15, 2024 | 117.89 | 117.90 | 117.72 | 117.76 | 117.76 | 179,316 |
Mar 14, 2024 | 118.20 | 118.36 | 117.90 | 117.98 | 117.98 | 837,262 |
Mar 13, 2024 | 118.44 | 118.44 | 118.24 | 118.28 | 118.28 | 743,416 |
Mar 12, 2024 | 118.34 | 118.40 | 118.16 | 118.20 | 118.20 | 350,713 |
Mar 11, 2024 | 118.45 | 118.47 | 118.10 | 118.22 | 118.22 | 202,885 |
Mar 08, 2024 | 118.17 | 118.46 | 118.15 | 118.36 | 118.36 | 1,175,166 |
Mar 07, 2024 | 117.73 | 118.28 | 117.64 | 117.99 | 117.99 | 602,862 |
Mar 06, 2024 | 117.59 | 117.73 | 117.53 | 117.72 | 117.72 | 233,925 |
Mar 05, 2024 | 117.64 | 117.77 | 117.50 | 117.68 | 117.68 | 738,655 |
Mar 04, 2024 | 117.37 | 117.49 | 117.30 | 117.44 | 117.44 | 1,062,123 |
Mar 01, 2024 | 117.12 | 117.41 | 117.05 | 117.28 | 117.28 | 125,510 |
Feb 29, 2024 | 117.05 | 117.36 | 116.70 | 117.29 | 117.29 | 667,196 |
Feb 28, 2024 | 117.10 | 117.17 | 117.02 | 117.05 | 117.05 | 34,626 |
Feb 27, 2024 | 117.24 | 117.45 | 117.11 | 117.11 | 117.11 | 702,319 |
Feb 26, 2024 | 117.71 | 117.71 | 117.33 | 117.33 | 117.33 | 382,854 |
Feb 23, 2024 | 117.34 | 117.65 | 117.07 | 117.65 | 117.65 | 460,235 |
Feb 22, 2024 | 117.25 | 117.44 | 117.09 | 117.32 | 117.32 | 562,631 |
Feb 21, 2024 | 117.43 | 117.70 | 117.13 | 117.13 | 117.13 | 74,664 |
Feb 20, 2024 | 117.42 | 117.52 | 117.25 | 117.49 | 117.49 | 649,097 |
Feb 19, 2024 | 117.29 | 117.30 | 117.19 | 117.23 | 117.23 | 3,505,521 |
Feb 16, 2024 | 117.39 | 117.41 | 117.10 | 117.23 | 117.23 | 48,372 |
Feb 15, 2024 | 117.61 | 117.68 | 117.48 | 117.45 | 117.45 | 408,990 |
Feb 14, 2024 | 117.11 | 117.36 | 117.11 | 117.35 | 117.35 | 510,401 |
Feb 13, 2024 | 117.32 | 117.57 | 116.99 | 117.04 | 117.04 | 2,481,436 |
Feb 12, 2024 | 117.34 | 117.41 | 117.24 | 117.36 | 117.36 | 21,882 |
Feb 09, 2024 | 117.19 | 117.40 | 117.05 | 117.13 | 117.13 | 271,471 |
Feb 08, 2024 | 117.49 | 117.52 | 117.21 | 117.24 | 117.24 | 1,256,464 |
Feb 07, 2024 | 117.72 | 117.72 | 94.01 | 117.49 | 117.49 | 1,407,720 |
Feb 06, 2024 | 117.67 | 117.68 | 117.40 | 117.58 | 117.58 | 4,018,760 |
Feb 05, 2024 | 117.80 | 117.80 | 117.39 | 117.48 | 117.48 | 376,900 |
Feb 02, 2024 | 118.21 | 118.29 | 117.76 | 117.86 | 117.86 | 370,196 |
Feb 01, 2024 | 118.11 | 118.37 | 117.89 | 118.29 | 118.29 | 281,987 |
Jan 31, 2024 | 118.06 | 118.37 | 117.72 | 118.22 | 118.22 | 3,079,404 |
Jan 30, 2024 | 118.08 | 118.15 | 117.68 | 117.78 | 117.78 | 678,825 |
Jan 29, 2024 | 117.97 | 118.15 | 117.89 | 118.08 | 118.08 | 856,987 |
Jan 26, 2024 | 117.92 | 117.97 | 117.36 | 117.76 | 117.76 | 3,132,383 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |