Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 26, 2024 | 136.48 | 139.66 | 136.38 | 137.04 | 137.04 | 946,126,976 |
Jun 25, 2024 | 132.18 | 139.51 | 131.58 | 136.48 | 136.48 | 1,200,532,719 |
Jun 24, 2024 | 128.60 | 132.28 | 123.86 | 132.23 | 132.23 | 899,129,853 |
Jun 23, 2024 | 133.70 | 134.92 | 128.52 | 128.59 | 128.59 | 885,369,144 |
Jun 22, 2024 | 134.44 | 136.17 | 133.37 | 133.71 | 133.71 | 768,342,474 |
Jun 21, 2024 | 133.53 | 134.89 | 129.07 | 134.44 | 134.44 | 896,428,476 |
Jun 20, 2024 | 135.30 | 140.79 | 132.30 | 133.54 | 133.54 | 1,078,405,314 |
Jun 19, 2024 | 137.24 | 141.33 | 134.95 | 135.30 | 135.30 | 925,722,066 |
Jun 18, 2024 | 143.29 | 143.50 | 131.14 | 137.26 | 137.26 | 1,130,807,586 |
Jun 17, 2024 | 150.86 | 151.25 | 140.78 | 143.35 | 143.35 | 938,230,026 |
Jun 16, 2024 | 145.35 | 150.84 | 143.30 | 150.84 | 150.84 | 867,972,401 |
Jun 15, 2024 | 143.02 | 145.48 | 143.02 | 145.34 | 145.34 | 831,320,281 |
Jun 14, 2024 | 147.33 | 148.60 | 140.25 | 143.02 | 143.02 | 1,074,250,591 |
Jun 13, 2024 | 155.04 | 155.05 | 146.42 | 147.32 | 147.32 | 1,248,448,717 |
Jun 12, 2024 | 149.39 | 160.76 | 146.11 | 155.01 | 155.01 | 1,351,824,999 |
Jun 11, 2024 | 158.90 | 159.40 | 146.22 | 149.38 | 149.38 | 1,278,114,322 |
Jun 10, 2024 | 162.03 | 162.62 | 158.02 | 158.86 | 158.86 | 1,120,244,680 |
Jun 09, 2024 | 157.99 | 162.72 | 156.94 | 162.02 | 162.02 | 940,104,595 |
Jun 08, 2024 | 162.48 | 163.48 | 157.79 | 158.02 | 158.02 | 1,057,454,732 |
Jun 07, 2024 | 170.23 | 172.35 | 156.88 | 162.48 | 162.48 | 2,118,099,549 |
Jun 06, 2024 | 173.49 | 174.24 | 168.40 | 170.46 | 170.46 | 1,645,615,150 |
Jun 05, 2024 | 171.66 | 175.16 | 171.65 | 173.35 | 173.35 | 1,559,514,938 |
Jun 04, 2024 | 164.92 | 170.63 | 164.61 | 170.63 | 170.63 | 1,157,829,723 |
Jun 03, 2024 | 163.28 | 166.96 | 162.05 | 165.44 | 165.44 | 1,452,841,957 |
Jun 02, 2024 | 166.06 | 166.84 | 161.86 | 163.00 | 163.00 | 901,139,907 |
Jun 01, 2024 | 165.67 | 167.67 | 165.61 | 166.77 | 166.77 | 818,050,348 |
May 31, 2024 | 167.00 | 170.29 | 164.09 | 166.18 | 166.18 | 1,054,617,922 |
May 30, 2024 | 168.23 | 171.88 | 164.01 | 166.96 | 166.96 | 1,262,244,176 |
May 29, 2024 | 168.76 | 173.18 | 167.64 | 169.10 | 169.10 | 1,401,785,744 |
May 28, 2024 | 169.83 | 172.39 | 165.32 | 169.00 | 169.00 | 1,514,499,375 |
May 27, 2024 | 163.28 | 171.86 | 163.28 | 171.01 | 171.01 | 1,287,770,974 |
May 26, 2024 | 168.35 | 168.35 | 161.36 | 163.67 | 163.67 | 915,507,855 |
May 25, 2024 | 167.72 | 170.15 | 166.41 | 167.52 | 167.52 | 551,955,482 |
May 24, 2024 | 176.03 | 176.03 | 163.54 | 167.72 | 167.72 | 604,761,151 |
May 23, 2024 | 176.87 | 178.90 | 167.80 | 176.62 | 176.62 | 1,170,250,338 |
May 22, 2024 | 178.35 | 182.35 | 176.31 | 176.87 | 176.87 | 1,223,837,454 |
May 21, 2024 | 186.40 | 187.94 | 174.95 | 178.33 | 178.33 | 1,162,183,419 |
May 20, 2024 | 170.04 | 186.77 | 168.64 | 186.40 | 186.40 | 1,478,516,078 |
May 19, 2024 | 172.54 | 174.78 | 167.27 | 171.34 | 171.34 | 797,859,854 |
May 18, 2024 | 169.44 | 175.37 | 169.15 | 172.19 | 172.19 | 1,179,620,364 |
May 17, 2024 | 159.14 | 170.89 | 159.14 | 168.47 | 168.47 | 1,182,518,737 |
May 16, 2024 | 158.05 | 163.81 | 157.30 | 158.81 | 158.81 | 1,172,567,812 |
May 15, 2024 | 142.10 | 156.56 | 141.80 | 156.02 | 156.02 | 1,110,735,728 |
May 14, 2024 | 147.25 | 148.67 | 142.10 | 142.11 | 142.11 | 904,676,689 |
May 13, 2024 | 143.49 | 150.19 | 138.29 | 147.12 | 147.12 | 1,030,642,610 |
May 12, 2024 | 145.33 | 147.38 | 143.30 | 143.37 | 143.37 | 482,027,076 |
May 11, 2024 | 146.28 | 147.15 | 143.67 | 145.67 | 145.67 | 561,512,773 |
May 10, 2024 | 152.61 | 155.02 | 145.44 | 145.74 | 145.74 | 909,005,690 |
May 09, 2024 | 142.18 | 152.89 | 141.14 | 152.59 | 152.59 | 837,582,000 |
May 08, 2024 | 149.41 | 149.43 | 140.28 | 142.18 | 142.18 | 769,148,975 |
May 07, 2024 | 152.80 | 158.71 | 152.53 | 154.55 | 154.55 | 895,656,823 |
May 06, 2024 | 145.72 | 156.29 | 145.72 | 152.80 | 152.80 | 980,837,745 |
May 05, 2024 | 146.16 | 147.69 | 143.84 | 145.13 | 145.13 | 806,542,991 |
May 04, 2024 | 143.73 | 148.62 | 142.91 | 146.09 | 146.09 | 797,636,734 |
May 03, 2024 | 137.88 | 144.68 | 136.36 | 143.49 | 143.49 | 966,494,172 |
May 02, 2024 | 134.56 | 139.84 | 128.76 | 138.93 | 138.93 | 1,069,554,000 |
May 01, 2024 | 126.94 | 135.04 | 119.57 | 134.57 | 134.57 | 1,198,827,111 |
Apr 30, 2024 | 137.79 | 139.00 | 121.85 | 126.96 | 126.96 | 997,961,028 |
Apr 29, 2024 | 137.72 | 138.60 | 133.99 | 137.78 | 137.78 | 885,327,127 |
Apr 28, 2024 | 141.36 | 144.30 | 137.50 | 137.72 | 137.72 | 696,886,221 |
Apr 27, 2024 | 139.09 | 142.33 | 134.72 | 141.36 | 141.36 | 808,536,474 |
Apr 26, 2024 | 144.95 | 145.42 | 139.16 | 139.16 | 139.16 | 992,214,484 |
Apr 25, 2024 | 147.70 | 149.00 | 142.66 | 144.97 | 144.97 | 1,247,742,378 |
Apr 24, 2024 | 154.86 | 159.40 | 147.20 | 147.21 | 147.21 | 1,119,358,350 |
Apr 23, 2024 | 157.09 | 159.55 | 153.51 | 155.72 | 155.72 | 1,043,648,380 |
Apr 22, 2024 | 148.69 | 158.09 | 147.22 | 157.09 | 157.09 | 1,051,169,591 |
Apr 21, 2024 | 150.84 | 152.66 | 147.54 | 149.51 | 149.51 | 764,422,968 |
Apr 20, 2024 | 142.87 | 151.79 | 140.54 | 149.85 | 149.85 | 813,223,100 |
Apr 19, 2024 | 142.13 | 147.11 | 129.21 | 142.89 | 142.89 | 1,364,672,632 |
Apr 18, 2024 | 132.11 | 142.82 | 128.44 | 142.73 | 142.73 | 1,056,186,442 |
Apr 17, 2024 | 136.53 | 141.89 | 128.10 | 134.35 | 134.35 | 1,121,716,200 |
Apr 16, 2024 | 138.41 | 140.07 | 127.19 | 137.27 | 137.27 | 1,342,837,663 |
Apr 15, 2024 | 151.39 | 155.48 | 134.17 | 139.51 | 139.51 | 1,417,019,337 |
Apr 14, 2024 | 139.10 | 150.24 | 131.75 | 150.24 | 150.24 | 1,719,933,327 |
Apr 13, 2024 | 153.37 | 154.59 | 122.33 | 139.13 | 139.13 | 1,864,216,353 |
Apr 12, 2024 | 172.63 | 175.45 | 146.27 | 150.97 | 150.97 | 1,563,085,031 |
Apr 11, 2024 | 173.37 | 175.73 | 170.59 | 172.63 | 172.63 | 1,182,608,358 |
Apr 10, 2024 | 172.53 | 175.16 | 164.08 | 173.36 | 173.36 | 1,065,637,565 |
Apr 09, 2024 | 180.89 | 180.89 | 170.01 | 173.89 | 173.89 | 1,043,287,868 |
Apr 08, 2024 | 179.59 | 184.16 | 176.02 | 180.90 | 180.90 | 1,279,935,893 |
Apr 07, 2024 | 179.14 | 182.32 | 177.55 | 179.60 | 179.60 | 1,001,064,262 |
Apr 06, 2024 | 174.75 | 179.57 | 173.89 | 179.16 | 179.16 | 1,048,318,861 |
Apr 05, 2024 | 183.83 | 184.57 | 168.74 | 174.98 | 174.98 | 1,497,518,557 |
Apr 04, 2024 | 185.29 | 189.63 | 180.68 | 183.83 | 183.83 | 1,697,619,212 |
Apr 03, 2024 | 181.16 | 191.50 | 177.83 | 185.30 | 185.30 | 2,142,825,844 |
Apr 02, 2024 | 192.74 | 192.74 | 176.57 | 181.16 | 181.16 | 2,096,595,716 |
Apr 01, 2024 | 202.85 | 204.02 | 187.75 | 192.75 | 192.75 | 2,071,483,802 |
Mar 31, 2024 | 194.45 | 202.99 | 194.19 | 202.85 | 202.85 | 1,679,468,903 |
Mar 30, 2024 | 192.14 | 199.67 | 191.25 | 194.46 | 194.46 | 2,003,378,968 |
Mar 29, 2024 | 189.58 | 192.29 | 183.68 | 192.28 | 192.28 | 1,734,046,724 |
Mar 28, 2024 | 186.06 | 190.69 | 181.02 | 189.65 | 189.65 | 1,637,979,274 |
Mar 27, 2024 | 190.81 | 192.37 | 180.59 | 186.07 | 186.07 | 1,777,431,585 |
Mar 26, 2024 | 189.03 | 196.12 | 186.86 | 190.84 | 190.84 | 1,496,218,883 |
Mar 25, 2024 | 183.72 | 194.31 | 181.31 | 189.02 | 189.02 | 1,273,426,733 |
Mar 24, 2024 | 173.15 | 186.45 | 171.70 | 183.74 | 183.74 | 885,163,828 |
Mar 23, 2024 | 173.70 | 178.66 | 171.02 | 173.17 | 173.17 | 861,211,839 |
Mar 22, 2024 | 179.29 | 181.14 | 168.14 | 170.15 | 170.15 | 1,749,636,659 |
Mar 21, 2024 | 191.38 | 195.08 | 176.50 | 179.29 | 179.29 | 1,989,628,992 |
Mar 20, 2024 | 169.98 | 192.68 | 163.51 | 191.34 | 191.34 | 2,291,079,034 |
Mar 19, 2024 | 195.91 | 198.00 | 166.39 | 169.99 | 169.99 | 2,823,354,433 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |