Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 20, 2024 | 124.40 | 125.20 | 124.40 | 124.80 | 124.80 | 1,134,740 |
Jun 19, 2024 | 123.60 | 125.20 | 123.60 | 124.80 | 124.80 | 275,262 |
Jun 18, 2024 | 123.40 | 124.00 | 123.40 | 123.60 | 123.60 | 161,257 |
Jun 17, 2024 | 124.40 | 124.40 | 123.30 | 123.40 | 123.40 | 763,889 |
Jun 14, 2024 | 124.60 | 124.70 | 124.10 | 124.40 | 124.40 | 177,529 |
Jun 13, 2024 | 124.70 | 124.90 | 124.50 | 124.70 | 124.70 | 180,425 |
Jun 12, 2024 | 125.00 | 125.20 | 124.50 | 124.70 | 124.70 | 448,222 |
Jun 11, 2024 | 125.00 | 125.10 | 124.90 | 125.00 | 125.00 | 494,506 |
Jun 10, 2024 | 124.60 | 125.00 | 124.60 | 125.00 | 125.00 | 123,412 |
Jun 07, 2024 | 124.70 | 124.90 | 124.70 | 124.80 | 124.80 | 99,947 |
Jun 05, 2024 | 124.60 | 124.90 | 124.60 | 124.80 | 124.80 | 178,213 |
Jun 04, 2024 | 124.40 | 124.80 | 124.40 | 124.50 | 124.50 | 324,036 |
Jun 03, 2024 | 124.40 | 124.60 | 124.30 | 124.50 | 124.50 | 127,188 |
May 31, 2024 | 124.40 | 124.50 | 124.20 | 124.40 | 124.40 | 551,767 |
May 30, 2024 | 124.30 | 124.50 | 124.30 | 124.40 | 124.40 | 156,226 |
May 29, 2024 | 124.30 | 124.40 | 124.20 | 124.20 | 124.20 | 312,371 |
May 28, 2024 | 124.20 | 124.40 | 124.20 | 124.30 | 124.30 | 226,802 |
May 27, 2024 | 124.20 | 124.50 | 124.20 | 124.30 | 124.30 | 76,934 |
May 24, 2024 | 124.10 | 124.40 | 124.10 | 124.20 | 124.20 | 203,904 |
May 23, 2024 | 124.10 | 124.40 | 124.10 | 124.20 | 124.20 | 156,724 |
May 22, 2024 | 124.00 | 124.10 | 124.00 | 124.10 | 124.10 | 352,497 |
May 21, 2024 | 123.90 | 124.10 | 123.80 | 124.00 | 124.00 | 281,793 |
May 20, 2024 | 123.60 | 124.00 | 123.60 | 123.90 | 123.90 | 229,347 |
May 17, 2024 | 123.90 | 124.00 | 123.50 | 123.50 | 123.50 | 548,731 |
May 16, 2024 | 124.30 | 124.40 | 123.80 | 123.90 | 123.90 | 715,964 |
May 15, 2024 | 124.40 | 124.60 | 124.30 | 124.40 | 124.40 | 275,185 |
May 14, 2024 | 123.80 | 124.60 | 123.50 | 124.40 | 124.40 | 407,793 |
May 13, 2024 | 123.90 | 124.00 | 123.20 | 123.80 | 123.80 | 424,302 |
May 10, 2024 | 123.90 | 124.10 | 123.80 | 123.90 | 123.90 | 134,438 |
May 08, 2024 | 123.80 | 124.10 | 123.80 | 124.10 | 124.10 | 95,890 |
May 07, 2024 | 123.70 | 124.00 | 123.70 | 123.90 | 123.90 | 85,687 |
May 06, 2024 | 123.70 | 123.80 | 123.60 | 123.80 | 123.80 | 110,112 |
May 03, 2024 | 123.70 | 124.00 | 123.70 | 123.80 | 123.80 | 243,917 |
May 02, 2024 | 123.60 | 123.80 | 122.70 | 123.70 | 123.70 | 1,154,926 |
Apr 30, 2024 | 123.40 | 123.80 | 123.20 | 123.80 | 123.80 | 81,868 |
Apr 29, 2024 | 123.10 | 123.70 | 123.10 | 123.70 | 123.70 | 219,680 |
Apr 26, 2024 | 123.50 | 123.90 | 123.10 | 123.10 | 123.10 | 285,269 |
Apr 25, 2024 | 123.20 | 123.70 | 123.10 | 123.60 | 123.60 | 345,424 |
Apr 24, 2024 | 123.30 | 123.80 | 123.10 | 123.20 | 123.20 | 704,551 |
Apr 23, 2024 | 123.10 | 123.40 | 123.00 | 123.30 | 123.30 | 221,910 |
Apr 22, 2024 | 123.70 | 123.80 | 122.80 | 123.20 | 123.20 | 449,172 |
Apr 19, 2024 | 123.80 | 124.00 | 123.50 | 123.70 | 123.70 | 372,427 |
Apr 18, 2024 | 124.10 | 124.30 | 123.70 | 123.80 | 123.80 | 919,937 |
Apr 17, 2024 | 124.60 | 124.80 | 124.00 | 124.10 | 124.10 | 1,071,144 |
Apr 16, 2024 | 124.70 | 124.80 | 124.40 | 124.50 | 124.50 | 444,501 |
Apr 15, 2024 | 124.90 | 125.00 | 124.60 | 124.60 | 124.60 | 218,061 |
Apr 12, 2024 | 124.90 | 125.00 | 124.70 | 124.90 | 124.90 | 129,981 |
Apr 11, 2024 | 124.60 | 124.80 | 124.40 | 124.80 | 124.80 | 225,881 |
Apr 10, 2024 | 124.50 | 124.90 | 124.40 | 124.60 | 124.60 | 294,719 |
Apr 09, 2024 | 124.40 | 124.70 | 124.40 | 124.40 | 124.40 | 128,678 |
Apr 08, 2024 | 124.40 | 124.70 | 124.40 | 124.40 | 124.40 | 163,361 |
Apr 05, 2024 | 124.50 | 124.70 | 124.20 | 124.40 | 124.40 | 416,277 |
Apr 04, 2024 | 124.70 | 124.90 | 124.20 | 124.50 | 124.50 | 316,252 |
Apr 03, 2024 | 124.70 | 124.90 | 124.60 | 124.70 | 124.70 | 106,906 |
Apr 02, 2024 | 124.40 | 125.00 | 124.40 | 124.70 | 124.70 | 315,463 |
Mar 28, 2024 | 124.25 | 124.65 | 124.25 | 124.30 | 124.30 | 498,452 |
Mar 27, 2024 | 124.10 | 124.60 | 124.05 | 124.40 | 124.40 | 330,631 |
Mar 26, 2024 | 123.85 | 124.30 | 123.85 | 124.05 | 124.05 | 621,621 |
Mar 25, 2024 | 123.65 | 123.85 | 123.50 | 123.85 | 123.85 | 420,419 |
Mar 22, 2024 | 123.45 | 123.65 | 123.35 | 123.65 | 123.65 | 264,469 |
Mar 21, 2024 | 123.20 | 123.50 | 123.20 | 123.45 | 123.45 | 383,101 |
Mar 20, 2024 | 123.20 | 123.30 | 123.05 | 123.30 | 123.30 | 144,571 |
Mar 19, 2024 | 122.95 | 123.30 | 122.95 | 123.20 | 123.20 | 325,261 |
Mar 18, 2024 | 122.95 | 123.10 | 122.95 | 122.95 | 122.95 | 147,168 |
Mar 15, 2024 | 122.95 | 123.15 | 122.95 | 122.95 | 122.95 | 428,789 |
Mar 14, 2024 | 123.00 | 123.15 | 122.95 | 122.95 | 122.95 | 265,799 |
Mar 13, 2024 | 122.90 | 123.15 | 122.85 | 123.00 | 123.00 | 346,760 |
Mar 12, 2024 | 122.85 | 123.00 | 122.80 | 123.00 | 123.00 | 236,982 |
Mar 11, 2024 | 122.75 | 122.90 | 122.75 | 122.80 | 122.80 | 387,177 |
Mar 08, 2024 | 122.75 | 122.90 | 122.70 | 122.80 | 122.80 | 184,331 |
Mar 07, 2024 | 122.85 | 123.00 | 122.80 | 122.85 | 122.85 | 425,113 |
Mar 06, 2024 | 122.75 | 122.90 | 122.70 | 122.85 | 122.85 | 360,083 |
Mar 05, 2024 | 122.85 | 123.05 | 122.70 | 122.70 | 122.70 | 841,121 |
Mar 04, 2024 | 122.80 | 122.90 | 122.80 | 122.85 | 122.85 | 584,862 |
Mar 01, 2024 | 122.80 | 122.95 | 122.80 | 122.80 | 122.80 | 218,997 |
Feb 29, 2024 | 122.85 | 123.00 | 122.80 | 122.80 | 122.80 | 758,434 |
Feb 28, 2024 | 122.85 | 122.90 | 122.75 | 122.80 | 122.80 | 733,077 |
Feb 27, 2024 | 122.80 | 122.90 | 122.75 | 122.80 | 122.80 | 425,185 |
Feb 26, 2024 | 122.75 | 123.25 | 122.75 | 122.80 | 122.80 | 363,171 |
Feb 23, 2024 | 122.80 | 123.50 | 122.75 | 122.95 | 122.95 | 366,492 |
Feb 22, 2024 | 122.80 | 122.85 | 122.65 | 122.80 | 122.80 | 609,523 |
Feb 21, 2024 | 122.70 | 122.95 | 122.65 | 122.80 | 122.80 | 747,018 |
Feb 20, 2024 | 122.55 | 122.80 | 122.55 | 122.75 | 122.75 | 424,595 |
Feb 19, 2024 | 122.50 | 122.85 | 122.50 | 122.50 | 122.50 | 747,990 |
Feb 16, 2024 | 122.55 | 122.75 | 122.45 | 122.50 | 122.50 | 461,693 |
Feb 15, 2024 | 122.50 | 122.70 | 122.45 | 122.45 | 122.45 | 983,951 |
Feb 14, 2024 | 122.60 | 122.70 | 122.35 | 122.45 | 122.45 | 660,111 |
Feb 13, 2024 | 122.65 | 122.80 | 122.50 | 122.60 | 122.60 | 1,216,737 |
Feb 12, 2024 | 122.70 | 122.75 | 122.45 | 122.65 | 122.65 | 1,331,177 |
Feb 09, 2024 | 122.65 | 122.95 | 122.20 | 122.70 | 122.70 | 1,074,729 |
Feb 08, 2024 | 122.75 | 122.85 | 122.65 | 122.65 | 122.65 | 1,262,299 |
Feb 07, 2024 | 123.00 | 123.00 | 122.45 | 122.80 | 122.80 | 1,103,478 |
Feb 06, 2024 | 123.00 | 123.10 | 122.70 | 122.90 | 122.90 | 1,110,945 |
Feb 05, 2024 | 122.85 | 123.20 | 122.85 | 122.95 | 122.95 | 549,383 |
Feb 02, 2024 | 123.00 | 123.00 | 122.60 | 122.85 | 122.85 | 654,387 |
Feb 01, 2024 | 122.85 | 123.30 | 122.70 | 122.95 | 122.95 | 1,428,889 |
Jan 31, 2024 | 122.80 | 123.20 | 122.70 | 122.85 | 122.85 | 1,428,608 |
Jan 30, 2024 | 123.05 | 123.20 | 122.30 | 122.80 | 122.80 | 1,107,384 |
Jan 29, 2024 | 123.05 | 123.60 | 123.00 | 123.15 | 123.15 | 1,020,286 |
Jan 26, 2024 | 122.75 | 123.50 | 122.10 | 123.35 | 123.35 | 1,097,139 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |