Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 137.94 | 138.03 | 137.90 | 137.95 | 137.95 | 1,026,079 |
Jun 20, 2024 | - | - | - | - | - | - |
Jun 19, 2024 | 137.95 | 138.09 | 137.93 | 137.99 | 137.99 | 1,043,286 |
Jun 18, 2024 | 137.98 | 138.25 | 137.94 | 137.95 | 137.95 | 1,050,337 |
Jun 17, 2024 | 137.94 | 138.04 | 137.88 | 137.98 | 137.98 | 1,123,520 |
Jun 16, 2024 | 137.94 | 138.02 | 137.89 | 137.94 | 137.94 | 1,085,888 |
Jun 15, 2024 | 137.96 | 138.02 | 137.92 | 137.94 | 137.94 | 1,056,653 |
Jun 14, 2024 | 137.97 | 138.06 | 137.90 | 137.96 | 137.96 | 1,065,338 |
Jun 13, 2024 | 137.99 | 138.06 | 137.95 | 137.97 | 137.97 | 1,057,464 |
Jun 12, 2024 | 138.01 | 138.10 | 137.96 | 137.99 | 137.99 | 1,026,166 |
Jun 11, 2024 | 141.47 | 141.48 | 137.89 | 138.01 | 138.01 | 1,010,700 |
Jun 10, 2024 | 144.94 | 144.94 | 99.95 | 141.47 | 141.47 | 940,540 |
Jun 09, 2024 | 144.83 | 145.17 | 144.75 | 144.94 | 144.94 | 1,147,509 |
Jun 08, 2024 | 144.78 | 145.16 | 144.69 | 144.83 | 144.83 | 1,146,783 |
Jun 07, 2024 | 152.78 | 154.91 | 144.68 | 144.78 | 144.78 | 1,097,027 |
Jun 06, 2024 | 131.13 | 155.94 | 130.97 | 152.78 | 152.78 | 1,110,762 |
Jun 05, 2024 | 130.55 | 131.41 | 130.37 | 131.13 | 131.13 | 1,055,819 |
Jun 04, 2024 | 130.56 | 130.64 | 130.36 | 130.55 | 130.55 | 1,094,317 |
Jun 03, 2024 | 130.47 | 130.63 | 130.33 | 130.56 | 130.56 | 985,420 |
Jun 02, 2024 | 130.40 | 130.55 | 130.30 | 130.47 | 130.47 | 1,020,419 |
Jun 01, 2024 | 130.28 | 130.52 | 130.27 | 130.40 | 130.40 | 1,056,504 |
May 31, 2024 | 130.57 | 130.62 | 130.24 | 130.28 | 130.28 | 1,058,456 |
May 30, 2024 | 130.34 | 130.59 | 130.24 | 130.57 | 130.57 | 1,006,520 |
May 29, 2024 | 130.35 | 130.54 | 130.26 | 130.34 | 130.34 | 1,061,433 |
May 28, 2024 | 130.33 | 130.55 | 130.24 | 130.35 | 130.35 | 1,055,627 |
May 27, 2024 | 130.45 | 130.54 | 130.26 | 130.33 | 130.33 | 1,055,711 |
May 26, 2024 | 130.53 | 130.60 | 130.33 | 130.45 | 130.45 | 1,034,415 |
May 25, 2024 | 130.47 | 130.62 | 130.35 | 130.53 | 130.53 | 1,059,399 |
May 24, 2024 | 114.98 | 133.97 | 114.93 | 130.47 | 130.47 | 443,485 |
May 23, 2024 | 114.98 | 115.09 | 114.90 | 114.98 | 114.98 | 669,959 |
May 22, 2024 | 109.01 | 119.99 | 108.99 | 114.98 | 114.98 | - |
May 21, 2024 | 113.64 | 113.71 | 108.95 | 109.01 | 109.01 | - |
May 20, 2024 | 110.03 | 118.17 | 104.60 | 113.64 | 113.64 | - |
May 19, 2024 | 110.07 | 110.17 | 110.03 | 110.03 | 110.03 | - |
May 18, 2024 | 110.26 | 111.26 | 110.06 | 110.07 | 110.07 | - |
May 17, 2024 | 110.27 | 110.39 | 110.21 | 110.26 | 110.26 | - |
May 16, 2024 | 112.86 | 113.66 | 110.20 | 110.27 | 110.27 | - |
May 15, 2024 | 100.02 | 119.87 | 99.99 | 112.86 | 112.86 | - |
May 14, 2024 | 100.03 | 100.08 | 99.97 | 100.02 | 100.02 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |