Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 111.74 | 113.31 | 111.39 | 111.50 | 111.50 | 541,700 |
Jun 17, 2024 | 111.61 | 113.40 | 110.64 | 112.45 | 112.45 | 516,500 |
Jun 14, 2024 | 111.76 | 112.54 | 110.90 | 112.02 | 112.02 | 600,900 |
Jun 13, 2024 | 115.05 | 115.53 | 112.89 | 113.78 | 113.78 | 463,700 |
Jun 12, 2024 | 117.31 | 119.30 | 114.86 | 115.50 | 115.50 | 708,600 |
Jun 11, 2024 | 116.64 | 116.99 | 112.97 | 113.74 | 113.74 | 984,300 |
Jun 10, 2024 | 116.06 | 118.35 | 115.05 | 118.08 | 118.08 | 760,700 |
Jun 07, 2024 | 113.38 | 114.97 | 113.22 | 113.43 | 113.43 | 575,200 |
Jun 06, 2024 | 117.47 | 117.47 | 115.36 | 115.97 | 115.97 | 417,500 |
Jun 05, 2024 | 116.46 | 117.98 | 114.67 | 117.93 | 117.93 | 557,500 |
Jun 04, 2024 | 119.62 | 120.54 | 115.63 | 115.66 | 115.66 | 858,300 |
Jun 03, 2024 | 122.68 | 122.68 | 119.75 | 121.11 | 121.11 | 467,900 |
May 31, 2024 | 119.49 | 122.08 | 119.34 | 121.93 | 121.93 | 660,800 |
May 30, 2024 | 117.23 | 118.71 | 117.00 | 118.61 | 118.61 | 679,300 |
May 29, 2024 | 114.20 | 116.11 | 114.20 | 116.02 | 116.02 | 460,800 |
May 28, 2024 | 116.56 | 116.74 | 114.90 | 115.76 | 115.76 | 568,300 |
May 24, 2024 | 116.88 | 116.88 | 115.75 | 116.43 | 116.43 | 310,500 |
May 23, 2024 | 117.82 | 117.82 | 114.49 | 115.76 | 115.76 | 535,600 |
May 22, 2024 | 118.69 | 119.57 | 116.92 | 117.41 | 117.41 | 610,600 |
May 21, 2024 | 118.66 | 119.60 | 117.22 | 119.56 | 119.56 | 705,500 |
May 20, 2024 | 120.64 | 120.64 | 118.58 | 118.92 | 118.92 | 622,200 |
May 17, 2024 | 121.02 | 121.12 | 120.15 | 120.36 | 120.36 | 480,300 |
May 16, 2024 | 122.56 | 123.11 | 120.84 | 120.87 | 120.87 | 421,700 |
May 15, 2024 | 125.53 | 126.62 | 123.24 | 123.28 | 123.28 | 761,600 |
May 14, 2024 | 122.61 | 123.33 | 121.46 | 123.02 | 123.02 | 695,200 |
May 13, 2024 | 120.77 | 122.83 | 120.77 | 121.07 | 121.07 | 394,500 |
May 10, 2024 | 119.92 | 120.22 | 118.82 | 119.81 | 119.81 | 469,800 |
May 09, 2024 | 118.30 | 119.78 | 117.83 | 119.72 | 119.72 | 412,600 |
May 08, 2024 | 117.45 | 118.30 | 117.23 | 118.22 | 118.22 | 497,400 |
May 07, 2024 | 118.58 | 118.58 | 117.38 | 118.11 | 118.11 | 524,600 |
May 06, 2024 | 118.17 | 118.57 | 116.89 | 118.04 | 118.04 | 584,400 |
May 03, 2024 | 118.57 | 120.47 | 115.85 | 116.37 | 116.37 | 431,400 |
May 02, 2024 | 116.50 | 116.50 | 113.51 | 115.62 | 115.62 | 480,100 |
May 01, 2024 | 115.13 | 120.33 | 114.48 | 114.87 | 114.87 | 787,800 |
Apr 30, 2024 | 116.67 | 118.48 | 115.11 | 115.32 | 115.32 | 573,000 |
Apr 29, 2024 | 115.65 | 119.62 | 115.65 | 118.43 | 118.43 | 1,027,300 |
Apr 26, 2024 | 117.98 | 120.49 | 112.46 | 115.45 | 115.45 | 1,100,200 |
Apr 25, 2024 | 109.59 | 110.93 | 107.06 | 110.27 | 110.27 | 832,400 |
Apr 24, 2024 | 112.05 | 113.39 | 110.04 | 111.40 | 111.40 | 534,700 |
Apr 23, 2024 | 110.09 | 114.22 | 109.92 | 113.44 | 113.44 | 550,100 |
Apr 22, 2024 | 109.35 | 110.70 | 108.90 | 109.95 | 109.95 | 535,800 |
Apr 19, 2024 | 108.21 | 109.62 | 108.21 | 108.88 | 108.88 | 408,000 |
Apr 18, 2024 | 109.65 | 110.18 | 107.42 | 108.08 | 108.08 | 598,900 |
Apr 17, 2024 | 110.38 | 110.41 | 108.19 | 108.27 | 108.27 | 468,700 |
Apr 16, 2024 | 110.89 | 111.76 | 109.13 | 109.49 | 109.49 | 744,400 |
Apr 15, 2024 | 114.15 | 114.91 | 110.63 | 111.72 | 111.72 | 875,300 |
Apr 12, 2024 | 116.40 | 116.96 | 112.73 | 113.17 | 113.17 | 921,500 |
Apr 11, 2024 | 120.31 | 120.58 | 117.62 | 117.68 | 117.68 | 785,200 |
Apr 10, 2024 | 120.93 | 121.36 | 118.86 | 119.67 | 119.67 | 678,600 |
Apr 09, 2024 | 124.26 | 125.51 | 122.97 | 125.15 | 125.15 | 516,700 |
Apr 08, 2024 | 123.25 | 124.80 | 122.85 | 123.29 | 123.29 | 509,000 |
Apr 05, 2024 | 122.26 | 123.51 | 121.49 | 122.36 | 122.36 | 567,200 |
Apr 04, 2024 | 128.08 | 128.39 | 121.81 | 122.11 | 122.11 | 603,800 |
Apr 03, 2024 | 124.64 | 126.59 | 124.54 | 126.42 | 126.42 | 488,800 |
Apr 02, 2024 | 126.55 | 126.83 | 124.34 | 125.13 | 125.13 | 655,700 |
Apr 01, 2024 | 130.81 | 130.81 | 128.45 | 128.47 | 128.47 | 425,500 |
Mar 28, 2024 | 128.99 | 131.19 | 128.87 | 130.89 | 130.89 | 449,000 |
Mar 27, 2024 | 126.07 | 129.03 | 126.07 | 128.92 | 128.92 | 429,900 |
Mar 26, 2024 | 126.08 | 127.34 | 125.01 | 125.10 | 125.10 | 363,600 |
Mar 25, 2024 | 125.52 | 127.76 | 124.97 | 125.65 | 125.65 | 480,700 |
Mar 22, 2024 | 126.25 | 126.78 | 124.74 | 125.12 | 125.12 | 276,400 |
Mar 21, 2024 | 124.63 | 127.32 | 124.21 | 126.18 | 126.18 | 556,100 |
Mar 20, 2024 | 120.97 | 124.04 | 120.32 | 123.58 | 123.58 | 494,500 |
Mar 19, 2024 | 118.81 | 121.07 | 118.81 | 120.89 | 120.89 | 389,900 |
Mar 18, 2024 | 118.00 | 120.36 | 116.96 | 119.24 | 119.24 | 659,900 |
Mar 15, 2024 | 116.17 | 118.73 | 116.10 | 117.83 | 117.83 | 1,265,400 |
Mar 14, 2024 | 120.39 | 121.22 | 116.60 | 116.95 | 116.95 | 734,000 |
Mar 13, 2024 | 119.98 | 123.08 | 119.86 | 121.56 | 121.56 | 632,500 |
Mar 12, 2024 | 120.37 | 121.76 | 119.01 | 119.65 | 119.65 | 546,400 |
Mar 11, 2024 | 121.00 | 121.69 | 119.82 | 120.34 | 120.34 | 542,400 |
Mar 08, 2024 | 122.43 | 122.79 | 121.10 | 121.66 | 121.66 | 580,300 |
Mar 07, 2024 | 120.66 | 122.74 | 120.39 | 121.56 | 121.56 | 388,700 |
Mar 06, 2024 | 120.17 | 120.17 | 118.29 | 119.97 | 119.97 | 525,600 |
Mar 05, 2024 | 120.26 | 122.59 | 118.87 | 118.91 | 118.91 | 699,300 |
Mar 04, 2024 | 121.08 | 123.27 | 120.54 | 120.83 | 120.83 | 667,800 |
Mar 01, 2024 | 118.67 | 122.52 | 117.78 | 121.41 | 121.41 | 981,100 |
Feb 29, 2024 | 117.24 | 119.33 | 116.94 | 118.62 | 118.62 | 837,500 |
Feb 28, 2024 | 114.53 | 117.64 | 114.39 | 116.11 | 116.11 | 694,100 |
Feb 27, 2024 | 114.98 | 115.90 | 114.13 | 115.05 | 115.05 | 568,900 |
Feb 26, 2024 | 114.34 | 115.51 | 113.48 | 113.88 | 113.88 | 506,500 |
Feb 23, 2024 | 114.34 | 115.21 | 113.11 | 114.94 | 114.94 | 332,900 |
Feb 22, 2024 | 114.98 | 114.98 | 113.57 | 113.93 | 113.93 | 561,000 |
Feb 21, 2024 | 113.62 | 114.29 | 112.90 | 113.74 | 113.74 | 598,300 |
Feb 20, 2024 | 113.82 | 115.06 | 113.56 | 114.07 | 114.07 | 842,800 |
Feb 16, 2024 | 114.57 | 117.11 | 114.20 | 115.42 | 115.42 | 710,100 |
Feb 15, 2024 | 117.99 | 118.36 | 116.23 | 116.45 | 116.45 | 641,400 |
Feb 14, 2024 | 117.08 | 117.08 | 114.32 | 116.69 | 116.69 | 867,400 |
Feb 13, 2024 | 112.81 | 115.92 | 112.12 | 115.28 | 115.28 | 1,447,600 |
Feb 12, 2024 | 113.82 | 117.80 | 111.67 | 117.24 | 117.24 | 1,502,800 |
Feb 09, 2024 | 105.59 | 111.80 | 101.83 | 110.01 | 110.01 | 2,002,800 |
Feb 08, 2024 | 109.25 | 111.36 | 109.25 | 109.61 | 109.61 | 1,034,000 |
Feb 07, 2024 | 107.83 | 110.18 | 107.48 | 108.96 | 108.96 | 817,600 |
Feb 06, 2024 | 105.79 | 108.14 | 105.53 | 106.81 | 106.81 | 601,300 |
Feb 05, 2024 | 107.02 | 108.27 | 104.78 | 106.35 | 106.35 | 785,700 |
Feb 02, 2024 | 106.94 | 110.06 | 106.72 | 108.93 | 108.93 | 921,900 |
Feb 01, 2024 | 105.19 | 110.07 | 105.19 | 110.02 | 110.02 | 1,226,900 |
Jan 31, 2024 | 103.70 | 106.54 | 103.13 | 104.25 | 104.25 | 995,400 |
Jan 30, 2024 | 102.35 | 104.47 | 102.35 | 103.67 | 103.67 | 583,000 |
Jan 29, 2024 | 100.54 | 103.46 | 100.47 | 103.44 | 103.44 | 811,500 |
Jan 26, 2024 | 100.17 | 101.18 | 99.48 | 100.97 | 100.97 | 594,700 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |