Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 243.65 | 247.00 | 242.05 | 243.20 | 243.20 | 77,542 |
Jul 04, 2024 | 248.15 | 249.55 | 242.20 | 243.65 | 243.65 | 116,996 |
Jul 03, 2024 | 249.15 | 249.70 | 240.80 | 246.50 | 246.50 | 129,550 |
Jul 02, 2024 | 255.85 | 260.45 | 244.35 | 245.90 | 245.90 | 239,086 |
Jul 01, 2024 | 239.40 | 264.85 | 238.95 | 256.05 | 256.05 | 315,039 |
Jun 28, 2024 | 238.50 | 240.20 | 234.00 | 238.95 | 238.95 | 166,451 |
Jun 27, 2024 | 238.00 | 239.65 | 233.05 | 236.70 | 236.70 | 48,363 |
Jun 26, 2024 | 238.90 | 240.65 | 236.20 | 238.85 | 238.85 | 47,115 |
Jun 25, 2024 | 238.00 | 242.25 | 236.45 | 237.15 | 237.15 | 465,298 |
Jun 24, 2024 | 236.75 | 245.45 | 232.65 | 238.15 | 238.15 | 178,066 |
Jun 21, 2024 | 237.95 | 240.30 | 236.55 | 237.10 | 237.10 | 137,253 |
Jun 20, 2024 | 225.85 | 236.80 | 224.05 | 233.40 | 233.40 | 312,658 |
Jun 19, 2024 | 230.00 | 230.90 | 223.75 | 224.70 | 224.70 | 35,623 |
Jun 18, 2024 | 232.60 | 234.00 | 228.20 | 229.70 | 229.70 | 94,031 |
Jun 14, 2024 | 221.95 | 229.80 | 218.60 | 227.10 | 227.10 | 1,221,473 |
Jun 13, 2024 | 221.60 | 222.10 | 217.95 | 219.10 | 219.10 | 38,332 |
Jun 12, 2024 | 217.15 | 220.20 | 216.45 | 219.00 | 219.00 | 18,561 |
Jun 11, 2024 | 218.05 | 220.40 | 216.10 | 218.60 | 218.60 | 12,265 |
Jun 10, 2024 | 220.05 | 223.00 | 217.85 | 218.20 | 218.20 | 49,895 |
Jun 07, 2024 | 218.95 | 222.60 | 217.00 | 220.85 | 220.85 | 23,104 |
Jun 06, 2024 | 217.80 | 221.00 | 215.50 | 216.85 | 216.85 | 22,381 |
Jun 05, 2024 | 216.95 | 216.95 | 205.90 | 211.50 | 211.50 | 57,343 |
Jun 04, 2024 | 217.10 | 217.70 | 201.00 | 212.30 | 212.30 | 97,676 |
Jun 03, 2024 | 206.90 | 220.40 | 206.90 | 219.85 | 219.85 | 1,600,758 |
May 31, 2024 | 207.95 | 208.70 | 204.00 | 205.55 | 205.55 | 27,405 |
May 30, 2024 | 210.05 | 211.45 | 203.95 | 205.30 | 205.30 | 56,344 |
May 29, 2024 | 211.10 | 211.95 | 209.35 | 210.65 | 210.65 | 9,339 |
May 28, 2024 | 214.45 | 215.35 | 210.75 | 211.80 | 211.80 | 10,862 |
May 27, 2024 | 214.00 | 214.95 | 212.45 | 213.40 | 213.40 | 28,526 |
May 24, 2024 | 218.00 | 218.00 | 212.30 | 214.55 | 214.55 | 28,047 |
May 23, 2024 | 219.25 | 219.90 | 216.45 | 217.65 | 217.65 | 17,901 |
May 22, 2024 | 218.30 | 220.45 | 215.55 | 219.25 | 219.25 | 26,657 |
May 21, 2024 | 217.10 | 220.40 | 214.80 | 218.25 | 218.25 | 31,387 |
May 17, 2024 | 218.10 | 221.15 | 216.15 | 217.05 | 217.05 | 32,150 |
May 16, 2024 | 219.05 | 220.05 | 216.30 | 219.10 | 219.10 | 21,696 |
May 15, 2024 | 219.90 | 220.50 | 218.10 | 219.60 | 219.60 | 21,160 |
May 14, 2024 | 220.90 | 220.90 | 218.75 | 219.10 | 219.10 | 269,505 |
May 13, 2024 | 212.90 | 219.60 | 211.75 | 218.80 | 218.80 | 28,652 |
May 10, 2024 | 214.00 | 215.00 | 210.90 | 212.15 | 212.15 | 18,283 |
May 09, 2024 | 215.10 | 216.60 | 210.35 | 214.35 | 214.35 | 69,150 |
May 08, 2024 | 214.10 | 217.00 | 213.45 | 215.45 | 215.45 | 28,481 |
May 07, 2024 | 217.50 | 217.50 | 212.25 | 216.35 | 216.35 | 55,650 |
May 06, 2024 | 215.65 | 218.20 | 215.00 | 216.40 | 216.40 | 34,695 |
May 03, 2024 | 217.90 | 218.50 | 214.75 | 216.70 | 216.70 | 82,940 |
May 02, 2024 | 218.25 | 222.10 | 216.45 | 216.80 | 216.80 | 11,391 |
Apr 30, 2024 | 220.45 | 221.15 | 218.20 | 219.25 | 219.25 | 27,801 |
Apr 29, 2024 | 219.35 | 222.45 | 217.05 | 221.10 | 221.10 | 51,186 |
Apr 26, 2024 | 223.45 | 223.50 | 214.25 | 218.15 | 218.15 | 829,454 |
Apr 25, 2024 | 223.05 | 226.40 | 222.05 | 223.10 | 223.10 | 29,616 |
Apr 24, 2024 | 222.90 | 227.00 | 221.45 | 224.85 | 224.85 | 26,184 |
Apr 23, 2024 | 222.60 | 223.70 | 219.45 | 221.55 | 221.55 | 25,636 |
Apr 22, 2024 | 220.95 | 222.35 | 219.00 | 221.00 | 221.00 | 46,798 |
Apr 19, 2024 | 218.65 | 222.15 | 217.25 | 218.90 | 218.90 | 44,037 |
Apr 18, 2024 | 221.05 | 226.45 | 220.15 | 221.25 | 221.25 | 26,210 |
Apr 16, 2024 | 224.35 | 225.80 | 222.80 | 223.10 | 223.10 | 15,523 |
Apr 15, 2024 | 224.30 | 228.00 | 222.60 | 225.55 | 225.55 | 29,658 |
Apr 12, 2024 | 232.70 | 234.65 | 228.95 | 230.45 | 230.45 | 68,299 |
Apr 10, 2024 | 229.75 | 234.35 | 228.65 | 233.50 | 233.50 | 43,103 |
Apr 09, 2024 | 229.90 | 230.40 | 226.40 | 228.40 | 228.40 | 47,372 |
Apr 08, 2024 | 225.10 | 230.20 | 225.10 | 229.55 | 229.55 | 10,360 |
Apr 05, 2024 | 229.35 | 230.60 | 220.40 | 227.15 | 227.15 | 38,047 |
Apr 04, 2024 | 229.85 | 230.50 | 226.10 | 228.80 | 228.80 | 36,741 |
Apr 03, 2024 | 224.05 | 231.45 | 223.55 | 229.90 | 229.90 | 35,044 |
Apr 02, 2024 | 217.85 | 228.60 | 215.85 | 225.50 | 225.50 | 49,955 |
Apr 01, 2024 | 209.10 | 216.15 | 209.10 | 215.05 | 215.05 | 70,796 |
Mar 28, 2024 | 211.90 | 213.30 | 208.40 | 209.35 | 209.35 | 169,010 |
Mar 27, 2024 | 208.15 | 214.15 | 208.15 | 212.10 | 212.10 | 39,441 |
Mar 26, 2024 | 214.15 | 220.10 | 211.70 | 212.25 | 212.25 | 50,066 |
Mar 22, 2024 | 215.35 | 220.70 | 214.55 | 219.00 | 219.00 | 14,924 |
Mar 21, 2024 | 213.05 | 216.45 | 212.65 | 215.05 | 215.05 | 16,297 |
Mar 20, 2024 | 211.70 | 214.30 | 210.05 | 212.55 | 212.55 | 33,921 |
Mar 19, 2024 | 213.40 | 215.95 | 210.55 | 211.70 | 211.70 | 26,316 |
Mar 18, 2024 | 215.65 | 217.40 | 213.05 | 213.95 | 213.95 | 16,492 |
Mar 15, 2024 | 220.95 | 220.95 | 211.20 | 214.65 | 214.65 | 47,077 |
Mar 14, 2024 | 217.15 | 222.45 | 215.50 | 218.45 | 218.45 | 38,675 |
Mar 13, 2024 | 216.55 | 220.85 | 209.40 | 217.90 | 217.90 | 85,611 |
Mar 12, 2024 | 215.35 | 221.45 | 213.10 | 219.25 | 219.25 | 45,493 |
Mar 11, 2024 | 222.55 | 223.10 | 217.05 | 218.55 | 218.55 | 27,816 |
Mar 07, 2024 | 225.20 | 227.10 | 222.40 | 223.10 | 223.10 | 30,265 |
Mar 06, 2024 | 229.95 | 231.20 | 224.00 | 226.15 | 226.15 | 28,846 |
Mar 05, 2024 | 233.10 | 233.10 | 227.55 | 230.30 | 230.30 | 20,024 |
Mar 04, 2024 | 234.00 | 236.45 | 230.85 | 233.05 | 233.05 | 68,840 |
Mar 01, 2024 | 238.05 | 239.95 | 231.60 | 233.65 | 233.65 | 49,916 |
Feb 29, 2024 | 231.95 | 243.00 | 226.45 | 237.25 | 237.25 | 25,545 |
Feb 28, 2024 | 229.80 | 230.90 | 224.65 | 229.75 | 229.75 | 55,057 |
Feb 27, 2024 | 230.45 | 232.05 | 227.00 | 228.15 | 228.15 | 45,145 |
Feb 26, 2024 | 232.95 | 233.10 | 224.70 | 231.00 | 231.00 | 38,249 |
Feb 23, 2024 | 236.05 | 236.05 | 229.75 | 232.05 | 232.05 | 63,088 |
Feb 22, 2024 | 232.70 | 237.50 | 232.70 | 234.75 | 234.75 | 46,089 |
Feb 21, 2024 | 236.85 | 239.30 | 233.20 | 234.85 | 234.85 | 33,160 |
Feb 20, 2024 | 242.10 | 243.95 | 234.00 | 234.90 | 234.90 | 176,976 |
Feb 19, 2024 | 239.15 | 245.80 | 239.00 | 242.30 | 242.30 | 220,535 |
Feb 16, 2024 | 239.00 | 239.20 | 236.05 | 236.80 | 236.80 | 116,426 |
Feb 15, 2024 | 238.35 | 240.85 | 232.90 | 235.45 | 235.45 | 120,473 |
Feb 14, 2024 | 229.85 | 237.60 | 228.25 | 235.05 | 235.05 | 67,361 |
Feb 13, 2024 | 232.60 | 233.40 | 227.20 | 231.85 | 231.85 | 113,464 |
Feb 12, 2024 | 235.85 | 235.85 | 226.95 | 232.45 | 232.45 | 86,160 |
Feb 09, 2024 | 232.65 | 235.20 | 227.00 | 232.30 | 232.30 | 140,816 |
Feb 08, 2024 | 236.00 | 236.20 | 230.00 | 231.40 | 231.40 | 106,627 |
Feb 07, 2024 | 239.95 | 240.65 | 233.55 | 234.65 | 234.65 | 103,098 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |