Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 02, 2024 | 174.76 | 177.34 | 174.04 | 175.08 | 175.08 | 1,955 |
Jul 01, 2024 | 174.76 | 178.14 | 174.76 | 177.46 | 177.46 | 9,504 |
Jun 28, 2024 | 173.24 | 176.12 | 172.92 | 173.78 | 173.78 | 10,014 |
Jun 27, 2024 | 169.16 | 175.34 | 168.84 | 173.26 | 173.26 | 15,190 |
Jun 26, 2024 | 170.58 | 170.88 | 167.96 | 169.00 | 169.00 | 1,709 |
Jun 25, 2024 | 170.62 | 170.82 | 169.04 | 169.66 | 169.66 | 2,412 |
Jun 24, 2024 | 168.22 | 171.60 | 168.20 | 169.90 | 169.90 | 7,670 |
Jun 21, 2024 | 170.58 | 170.74 | 166.98 | 167.98 | 167.98 | 5,755 |
Jun 20, 2024 | 169.06 | 170.98 | 168.72 | 170.46 | 170.46 | 7,859 |
Jun 19, 2024 | 168.82 | 169.92 | 167.98 | 168.80 | 168.80 | 1,689 |
Jun 18, 2024 | 169.24 | 170.34 | 167.40 | 168.40 | 168.40 | 3,860 |
Jun 17, 2024 | 166.20 | 168.88 | 165.90 | 168.88 | 168.88 | 15,796 |
Jun 14, 2024 | 171.66 | 172.06 | 165.18 | 165.42 | 165.42 | 12,706 |
Jun 13, 2024 | 177.24 | 177.64 | 170.54 | 171.48 | 171.48 | 5,367 |
Jun 12, 2024 | 173.08 | 178.42 | 172.70 | 177.54 | 177.54 | 6,313 |
Jun 11, 2024 | 174.36 | 175.30 | 172.10 | 172.70 | 172.70 | 6,781 |
Jun 10, 2024 | 174.36 | 174.60 | 172.14 | 174.16 | 174.16 | 3,788 |
Jun 07, 2024 | 175.60 | 175.86 | 172.68 | 174.04 | 174.04 | 11,375 |
Jun 06, 2024 | 178.64 | 179.54 | 175.20 | 175.74 | 175.74 | 3,041 |
Jun 05, 2024 | 175.68 | 178.92 | 175.62 | 178.86 | 178.86 | 20,751 |
Jun 04, 2024 | 177.58 | 178.96 | 174.12 | 175.16 | 175.16 | 8,623 |
Jun 03, 2024 | 177.42 | 179.18 | 177.10 | 177.36 | 177.36 | 9,167 |
May 31, 2024 | 176.02 | 177.46 | 175.16 | 177.22 | 177.22 | 3,862 |
May 30, 2024 | 175.34 | 176.54 | 174.72 | 176.02 | 176.02 | 3,178 |
May 29, 2024 | 176.86 | 177.50 | 175.36 | 175.98 | 175.98 | 6,549 |
May 28, 2024 | 178.98 | 181.14 | 177.02 | 177.28 | 177.28 | 3,662 |
May 27, 2024 | 177.06 | 179.04 | 176.94 | 178.68 | 178.68 | 1,844 |
May 24, 2024 | 175.74 | 177.56 | 175.32 | 177.22 | 177.22 | 2,025 |
May 23, 2024 | 173.98 | 177.90 | 173.84 | 175.74 | 175.74 | 4,042 |
May 22, 2024 | 173.72 | 175.98 | 173.06 | 173.42 | 173.42 | 6,400 |
May 21, 2024 | 172.60 | 174.30 | 172.48 | 173.80 | 173.80 | 7,825 |
May 20, 2024 | 172.96 | 173.82 | 171.58 | 173.06 | 173.06 | 957 |
May 17, 2024 | 175.08 | 175.22 | 170.78 | 172.88 | 172.88 | 8,185 |
May 16, 2024 | 184.00 | 186.80 | 174.76 | 174.76 | 174.76 | 27,901 |
May 15, 2024 | 185.36 | 187.74 | 185.30 | 187.42 | 187.42 | 6,924 |
May 14, 2024 | 187.18 | 187.40 | 185.12 | 185.38 | 185.38 | 5,551 |
May 13, 2024 | 187.74 | 188.80 | 187.16 | 187.58 | 187.58 | 4,855 |
May 10, 2024 | 184.04 | 188.44 | 184.04 | 187.78 | 187.78 | 11,300 |
May 09, 2024 | 180.82 | 184.48 | 180.82 | 184.02 | 184.02 | 1,387 |
May 08, 2024 | 179.32 | 183.60 | 179.32 | 181.22 | 181.22 | 5,980 |
May 07, 2024 | 179.42 | 180.74 | 173.68 | 179.80 | 179.80 | 5,802 |
May 06, 2024 | 177.46 | 179.78 | 177.38 | 179.44 | 179.44 | 7,223 |
May 03, 2024 | 175.76 | 178.72 | 174.92 | 177.46 | 177.46 | 4,055 |
May 02, 2024 | 176.04 | 176.16 | 174.02 | 175.40 | 175.40 | 2,263 |
Apr 30, 2024 | 177.54 | 178.08 | 175.54 | 175.54 | 175.54 | 3,381 |
Apr 29, 2024 | 177.56 | 178.72 | 177.22 | 177.60 | 177.60 | 2,715 |
Apr 26, 2024 | 174.26 | 177.96 | 173.98 | 177.46 | 177.46 | 6,754 |
Apr 25, 2024 | 174.16 | 174.96 | 171.96 | 173.58 | 173.58 | 3,655 |
Apr 24, 2024 | 176.14 | 176.66 | 173.84 | 174.44 | 174.44 | 2,152 |
Apr 23, 2024 | 175.14 | 175.50 | 173.40 | 175.18 | 175.18 | 4,592 |
Apr 22, 2024 | 173.40 | 175.78 | 173.40 | 174.68 | 174.68 | 5,771 |
Apr 19, 2024 | 173.00 | 173.74 | 171.96 | 172.60 | 172.60 | 3,677 |
Apr 18, 2024 | 173.64 | 177.02 | 173.64 | 174.38 | 174.38 | 3,989 |
Apr 17, 2024 | 172.76 | 174.72 | 172.44 | 172.82 | 172.82 | 5,034 |
Apr 16, 2024 | 174.20 | 174.22 | 171.76 | 172.76 | 172.76 | 3,826 |
Apr 15, 2024 | 173.74 | 178.62 | 172.76 | 174.54 | 174.54 | 12,313 |
Apr 12, 2024 | 174.68 | 175.98 | 171.20 | 171.66 | 171.66 | 10,056 |
Apr 11, 2024 | 173.44 | 174.66 | 171.98 | 174.60 | 174.60 | 2,353 |
Apr 10, 2024 | 173.64 | 177.84 | 172.90 | 174.28 | 174.28 | 8,931 |
Apr 09, 2024 | 173.78 | 175.46 | 172.94 | 173.50 | 173.50 | 7,048 |
Apr 08, 2024 | 172.28 | 174.18 | 172.06 | 173.88 | 173.88 | 9,719 |
Apr 05, 2024 | 173.00 | 173.96 | 170.68 | 172.26 | 172.26 | 3,740 |
Apr 04, 2024 | 176.00 | 176.50 | 173.36 | 173.80 | 173.80 | 4,174 |
Apr 03, 2024 | 175.14 | 176.70 | 175.14 | 175.90 | 175.90 | 4,096 |
Apr 02, 2024 | 177.00 | 177.76 | 174.80 | 175.42 | 175.42 | 8,295 |
Mar 28, 2024 | 177.06 | 177.88 | 176.32 | 176.96 | 176.96 | 7,446 |
Mar 27, 2024 | 175.00 | 177.20 | 174.86 | 177.06 | 177.06 | 7,699 |
Mar 26, 2024 | 174.16 | 176.04 | 173.70 | 174.84 | 174.84 | 11,660 |
Mar 25, 2024 | 175.76 | 175.76 | 173.62 | 174.06 | 174.06 | 8,270 |
Mar 22, 2024 | 174.76 | 175.76 | 172.68 | 175.62 | 175.62 | 10,407 |
Mar 21, 2024 | 177.50 | 178.26 | 173.62 | 174.48 | 174.48 | 8,738 |
Mar 20, 2024 | 173.06 | 177.38 | 172.78 | 177.18 | 177.18 | 11,692 |
Mar 19, 2024 | 183.14 | 184.20 | 171.04 | 172.86 | 172.86 | 24,701 |
Mar 18, 2024 | 184.94 | 186.26 | 183.08 | 183.26 | 183.26 | 3,872 |
Mar 15, 2024 | 183.08 | 186.82 | 183.08 | 185.14 | 185.14 | 4,414 |
Mar 14, 2024 | 183.60 | 184.80 | 183.12 | 183.28 | 183.28 | 15,826 |
Mar 13, 2024 | 182.54 | 184.26 | 182.18 | 183.62 | 183.62 | 6,502 |
Mar 12, 2024 | 180.40 | 182.84 | 179.26 | 182.66 | 182.66 | 4,405 |
Mar 11, 2024 | 180.74 | 180.74 | 178.18 | 180.34 | 180.34 | 3,801 |
Mar 08, 2024 | 181.36 | 182.50 | 181.06 | 181.06 | 181.06 | 6,836 |
Mar 07, 2024 | 179.10 | 182.20 | 178.68 | 181.64 | 181.64 | 5,169 |
Mar 06, 2024 | 178.42 | 179.82 | 177.90 | 179.68 | 179.68 | 4,495 |
Mar 05, 2024 | 178.44 | 180.44 | 177.48 | 177.80 | 177.80 | 6,060 |
Mar 04, 2024 | 180.22 | 182.14 | 177.76 | 178.90 | 178.90 | 9,092 |
Mar 01, 2024 | 183.40 | 184.50 | 180.70 | 180.96 | 180.96 | 8,579 |
Feb 29, 2024 | 178.80 | 183.14 | 178.80 | 183.00 | 183.00 | 13,412 |
Feb 28, 2024 | 176.24 | 179.98 | 176.06 | 179.04 | 179.04 | 11,928 |
Feb 27, 2024 | 174.22 | 176.84 | 174.22 | 176.42 | 176.42 | 10,287 |
Feb 26, 2024 | 174.18 | 175.20 | 174.06 | 174.78 | 174.78 | 4,013 |
Feb 23, 2024 | 171.40 | 175.52 | 171.40 | 174.78 | 174.78 | 20,441 |
Feb 22, 2024 | 169.94 | 172.94 | 169.30 | 172.08 | 172.08 | 20,064 |
Feb 21, 2024 | 168.56 | 170.04 | 168.56 | 169.34 | 169.34 | 5,297 |
Feb 20, 2024 | 168.76 | 169.34 | 168.04 | 168.56 | 168.56 | 3,578 |
Feb 19, 2024 | 168.22 | 169.70 | 167.80 | 169.04 | 169.04 | 4,484 |
Feb 16, 2024 | 166.76 | 169.90 | 166.76 | 168.32 | 168.32 | 22,133 |
Feb 15, 2024 | 165.10 | 168.16 | 165.10 | 167.02 | 167.02 | 18,996 |
Feb 14, 2024 | 162.72 | 165.24 | 162.40 | 164.94 | 164.94 | 5,184 |
Feb 13, 2024 | 164.68 | 164.82 | 162.24 | 162.84 | 162.84 | 16,024 |
Feb 12, 2024 | 165.16 | 166.50 | 164.84 | 164.84 | 164.84 | 20,269 |
Feb 09, 2024 | 165.80 | 166.54 | 164.72 | 166.24 | 166.24 | 15,172 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |