Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 235.60 | 237.00 | 235.55 | 235.55 | 235.55 | 3 |
Jun 05, 2024 | 239.50 | 239.50 | 235.15 | 235.15 | 235.15 | 8 |
Jun 04, 2024 | 235.75 | 236.50 | 235.60 | 236.50 | 236.50 | 1 |
Jun 03, 2024 | 237.80 | 237.80 | 236.65 | 236.65 | 236.65 | 17 |
May 31, 2024 | 234.80 | 234.80 | 233.55 | 234.20 | 234.20 | 2 |
May 30, 2024 | 232.45 | 235.45 | 232.45 | 235.45 | 235.45 | 9 |
May 29, 2024 | 233.45 | 233.45 | 231.95 | 231.95 | 231.95 | 86 |
May 28, 2024 | 235.40 | 235.40 | 233.50 | 233.50 | 233.50 | - |
May 27, 2024 | 233.20 | 235.30 | 233.20 | 235.30 | 235.30 | - |
May 24, 2024 | 232.00 | 233.50 | 232.00 | 233.30 | 233.30 | 1 |
May 23, 2024 | 232.80 | 232.95 | 232.30 | 232.30 | 232.30 | 6 |
May 22, 2024 | 232.70 | 232.80 | 232.20 | 232.80 | 232.80 | - |
May 21, 2024 | 233.05 | 233.70 | 233.05 | 233.10 | 233.10 | - |
May 20, 2024 | 232.60 | 234.20 | 232.60 | 233.75 | 233.75 | 2 |
May 17, 2024 | 232.65 | 232.65 | 231.40 | 232.50 | 232.50 | 1 |
May 16, 2024 | 231.80 | 232.25 | 231.55 | 232.25 | 232.25 | 3 |
May 15, 2024 | 231.35 | 231.70 | 229.75 | 231.70 | 231.70 | 119 |
May 14, 2024 | 230.00 | 230.70 | 230.00 | 230.70 | 230.70 | - |
May 13, 2024 | 228.90 | 229.60 | 228.90 | 229.60 | 229.60 | - |
May 10, 2024 | 225.95 | 228.65 | 225.95 | 228.60 | 228.60 | 21 |
May 09, 2024 | 225.90 | 225.90 | 224.75 | 225.55 | 225.55 | - |
May 08, 2024 | 226.25 | 226.25 | 225.90 | 226.00 | 226.00 | 25 |
May 07, 2024 | 226.60 | 226.80 | 226.40 | 226.75 | 226.75 | 1 |
May 06, 2024 | 222.00 | 224.25 | 222.00 | 224.20 | 224.20 | 1,458 |
May 03, 2024 | 222.05 | 222.90 | 221.50 | 222.90 | 222.90 | 1 |
May 02, 2024 | 225.00 | 225.00 | 220.70 | 220.75 | 220.75 | 22 |
Apr 30, 2024 | 226.90 | 226.90 | 223.55 | 223.55 | 223.55 | 1 |
Apr 29, 2024 | 228.55 | 228.55 | 226.60 | 226.60 | 226.60 | 47 |
Apr 26, 2024 | 227.10 | 227.90 | 225.95 | 227.90 | 227.90 | - |
Apr 25, 2024 | 227.20 | 227.20 | 225.80 | 225.80 | 225.80 | - |
Apr 24, 2024 | 231.65 | 231.65 | 227.85 | 227.85 | 227.85 | 101 |
Apr 23, 2024 | 229.20 | 231.25 | 229.20 | 231.25 | 231.25 | 1 |
Apr 22, 2024 | 226.65 | 226.90 | 226.60 | 226.60 | 226.60 | - |
Apr 19, 2024 | 222.20 | 223.50 | 221.85 | 223.15 | 223.15 | 1 |
Apr 18, 2024 | 224.70 | 225.20 | 223.95 | 225.20 | 225.20 | 2 |
Apr 17, 2024 | 222.70 | 225.15 | 222.70 | 223.80 | 223.80 | 3 |
Apr 16, 2024 | 222.35 | 223.60 | 222.35 | 223.10 | 223.10 | - |
Apr 15, 2024 | 226.00 | 226.55 | 225.15 | 226.10 | 226.10 | 2 |
Apr 12, 2024 | 227.85 | 227.85 | 225.05 | 225.25 | 225.25 | 1 |
Apr 11, 2024 | 225.60 | 225.75 | 224.60 | 225.75 | 225.75 | - |
Apr 10, 2024 | 226.25 | 228.30 | 224.70 | 225.00 | 225.00 | 95 |
Apr 09, 2024 | 225.95 | 226.15 | 224.80 | 224.80 | 224.80 | - |
Apr 08, 2024 | 225.90 | 226.85 | 225.90 | 226.80 | 226.80 | 2 |
Apr 05, 2024 | 226.75 | 226.75 | 223.80 | 224.90 | 224.90 | 45,084 |
Apr 04, 2024 | 230.75 | 230.75 | 230.00 | 230.00 | 230.00 | - |
Apr 03, 2024 | 227.65 | 231.00 | 227.65 | 230.50 | 230.50 | 13 |
Apr 02, 2024 | 235.70 | 235.70 | 229.60 | 229.60 | 229.60 | 10 |
Mar 28, 2024 | 234.40 | 235.40 | 233.40 | 234.95 | 234.95 | 64 |
Mar 27, 2024 | 230.50 | 231.70 | 230.50 | 231.70 | 231.70 | - |
Mar 26, 2024 | 222.25 | 226.00 | 222.25 | 226.00 | 226.00 | 1 |
Mar 25, 2024 | 220.05 | 222.20 | 220.05 | 222.20 | 222.20 | - |
Mar 22, 2024 | 220.80 | 221.45 | 220.50 | 221.45 | 221.45 | 20 |
Mar 21, 2024 | 221.00 | 221.90 | 221.00 | 221.90 | 221.90 | - |
Mar 20, 2024 | 214.90 | 217.30 | 214.90 | 217.30 | 217.30 | 1 |
Mar 19, 2024 | 214.25 | 215.95 | 213.85 | 215.95 | 215.95 | 56 |
Mar 18, 2024 | 215.70 | 215.80 | 214.15 | 214.65 | 214.65 | 30 |
Mar 15, 2024 | 215.55 | 217.10 | 215.15 | 215.15 | 215.15 | 10 |
Mar 14, 2024 | 216.15 | 216.75 | 215.35 | 215.35 | 215.35 | 1 |
Mar 13, 2024 | 213.95 | 215.80 | 213.95 | 215.80 | 215.80 | - |
Mar 12, 2024 | 208.90 | 210.25 | 208.90 | 210.25 | 210.25 | - |
Mar 11, 2024 | 207.25 | 207.30 | 206.75 | 207.30 | 207.30 | - |
Mar 08, 2024 | 208.35 | 208.35 | 206.55 | 208.20 | 208.20 | 4 |
Mar 07, 2024 | 206.35 | 208.00 | 206.35 | 208.00 | 208.00 | - |
Mar 06, 2024 | 205.65 | 208.10 | 205.65 | 207.75 | 207.75 | - |
Mar 05, 2024 | 203.90 | 205.25 | 203.90 | 205.25 | 205.25 | - |
Mar 04, 2024 | 206.95 | 206.95 | 205.15 | 205.15 | 205.15 | 25 |
Mar 01, 2024 | 207.45 | 207.80 | 205.70 | 207.60 | 207.60 | 32 |
Feb 29, 2024 | 206.80 | 206.80 | 206.00 | 206.00 | 206.00 | - |
Feb 28, 2024 | 206.30 | 206.30 | 204.55 | 205.40 | 205.40 | 70 |
Feb 27, 2024 | 206.25 | 206.25 | 205.40 | 205.65 | 205.65 | 3 |
Feb 26, 2024 | 207.40 | 207.40 | 205.70 | 206.10 | 206.10 | 2 |
Feb 23, 2024 | 206.80 | 207.00 | 206.05 | 207.00 | 207.00 | 1 |
Feb 22, 2024 | 207.55 | 207.55 | 205.50 | 205.70 | 205.70 | 10 |
Feb 21, 2024 | 206.10 | 206.45 | 206.10 | 206.20 | 206.20 | - |
Feb 20, 2024 | 203.40 | 205.05 | 203.40 | 204.90 | 204.90 | 41 |
Feb 19, 2024 | 204.05 | 204.50 | 203.55 | 204.15 | 204.15 | 14 |
Feb 16, 2024 | 204.40 | 204.40 | 203.85 | 204.30 | 204.30 | 13 |
Feb 15, 2024 | 202.70 | 203.20 | 202.65 | 203.00 | 203.00 | 29 |
Feb 14, 2024 | 199.76 | 200.85 | 199.76 | 200.55 | 200.55 | - |
Feb 13, 2024 | 200.65 | 200.65 | 198.56 | 198.56 | 198.56 | - |
Feb 12, 2024 | 198.72 | 201.30 | 198.72 | 201.30 | 201.30 | 10 |
Feb 09, 2024 | 199.30 | 199.30 | 198.30 | 198.30 | 198.30 | - |
Feb 08, 2024 | 199.56 | 199.86 | 198.90 | 198.90 | 198.90 | - |
Feb 07, 2024 | 200.65 | 200.65 | 198.82 | 199.10 | 199.10 | - |
Feb 06, 2024 | 198.66 | 200.60 | 198.42 | 200.60 | 200.60 | 1 |
Feb 05, 2024 | 200.85 | 200.85 | 196.82 | 197.02 | 197.02 | 2 |
Feb 02, 2024 | 201.85 | 204.05 | 201.15 | 201.15 | 201.15 | 45 |
Feb 01, 2024 | 201.20 | 202.25 | 200.85 | 200.85 | 200.85 | 12 |
Jan 31, 2024 | 205.50 | 205.50 | 203.75 | 203.75 | 203.75 | 20 |
Jan 30, 2024 | 208.70 | 209.20 | 208.20 | 209.20 | 209.20 | 2,956 |
Jan 29, 2024 | 206.00 | 207.25 | 206.00 | 207.25 | 207.25 | - |
Jan 26, 2024 | 206.40 | 207.10 | 206.40 | 207.10 | 207.10 | - |
Jan 25, 2024 | 203.60 | 205.90 | 203.10 | 205.90 | 205.90 | 3 |
Jan 24, 2024 | 202.85 | 203.90 | 202.00 | 203.90 | 203.90 | 6 |
Jan 23, 2024 | 202.25 | 202.45 | 201.15 | 201.15 | 201.15 | - |
Jan 22, 2024 | 200.35 | 201.35 | 200.15 | 201.35 | 201.35 | 73 |
Jan 19, 2024 | 201.25 | 201.25 | 198.66 | 198.66 | 198.66 | - |
Jan 18, 2024 | 200.10 | 200.10 | 199.92 | 200.00 | 200.00 | - |
Jan 17, 2024 | 199.18 | 199.20 | 198.42 | 199.20 | 199.20 | - |
Jan 16, 2024 | 200.80 | 202.75 | 200.80 | 202.45 | 202.45 | 31 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |