Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 18, 2024 | 174.40 | 175.32 | 174.40 | 175.32 | 175.32 | 3 |
Jun 17, 2024 | 166.64 | 174.26 | 166.52 | 174.26 | 174.26 | 36 |
Jun 14, 2024 | 171.50 | 174.18 | 167.30 | 167.30 | 167.30 | 56 |
Jun 13, 2024 | 173.68 | 175.26 | 170.92 | 170.92 | 170.92 | 118 |
Jun 12, 2024 | 158.20 | 165.92 | 158.02 | 165.92 | 165.92 | 410 |
Jun 11, 2024 | 161.00 | 161.64 | 157.00 | 157.00 | 157.00 | 27 |
Jun 10, 2024 | 164.78 | 164.78 | 162.20 | 162.20 | 162.20 | 24 |
Jun 07, 2024 | 163.06 | 164.86 | 162.96 | 164.34 | 164.34 | 10 |
Jun 06, 2024 | 160.88 | 163.46 | 159.66 | 163.46 | 163.46 | 40 |
Jun 05, 2024 | 161.00 | 161.44 | 159.86 | 161.44 | 161.44 | 50 |
Jun 04, 2024 | 161.70 | 161.90 | 161.04 | 161.32 | 161.32 | 5 |
Jun 03, 2024 | 163.00 | 165.54 | 161.40 | 161.40 | 161.40 | - |
May 31, 2024 | 164.16 | 164.46 | 161.86 | 161.86 | 161.86 | 10 |
May 30, 2024 | 161.60 | 167.00 | 161.60 | 164.46 | 164.46 | 380 |
May 29, 2024 | 161.24 | 163.28 | 161.16 | 163.28 | 163.28 | 1 |
May 28, 2024 | 163.20 | 163.96 | 161.34 | 161.96 | 161.96 | - |
May 27, 2024 | 163.80 | 163.80 | 162.14 | 162.92 | 162.92 | 10 |
May 24, 2024 | 161.58 | 164.82 | 160.48 | 164.82 | 164.82 | 5 |
May 23, 2024 | 166.44 | 167.66 | 162.56 | 163.44 | 163.44 | - |
May 22, 2024 | 169.80 | 169.80 | 165.68 | 165.68 | 165.68 | 20 |
May 21, 2024 | 161.02 | 167.52 | 159.70 | 167.52 | 167.52 | 3 |
May 20, 2024 | 163.40 | 163.60 | 160.20 | 160.40 | 160.40 | - |
May 17, 2024 | 160.60 | 163.40 | 160.42 | 162.76 | 162.76 | 1,403 |
May 16, 2024 | 160.20 | 160.96 | 160.20 | 160.24 | 160.24 | 202 |
May 15, 2024 | 163.60 | 165.10 | 159.70 | 160.94 | 160.94 | 1,385 |
May 14, 2024 | 159.46 | 163.06 | 159.46 | 162.76 | 162.76 | - |
May 13, 2024 | 156.98 | 161.50 | 156.98 | 158.76 | 158.76 | 30 |
May 10, 2024 | 160.20 | 160.80 | 156.38 | 156.38 | 156.38 | 7 |
May 09, 2024 | 162.00 | 162.00 | 159.94 | 159.94 | 159.94 | - |
May 08, 2024 | 165.30 | 165.56 | 159.16 | 162.28 | 162.28 | 10 |
May 07, 2024 | 171.80 | 172.04 | 165.92 | 166.54 | 166.54 | 150 |
May 06, 2024 | 169.02 | 171.04 | 169.02 | 170.96 | 170.96 | 161 |
May 03, 2024 | 167.74 | 169.26 | 166.94 | 168.20 | 168.20 | 101 |
May 02, 2024 | 168.98 | 172.00 | 166.24 | 168.62 | 168.62 | 34 |
Apr 30, 2024 | 179.84 | 180.12 | 172.34 | 172.34 | 172.34 | 50 |
Apr 29, 2024 | 163.28 | 182.96 | 163.20 | 181.84 | 181.84 | 165 |
Apr 26, 2024 | 161.58 | 161.58 | 157.58 | 159.70 | 159.70 | 68 |
Apr 25, 2024 | 150.00 | 157.84 | 149.12 | 157.84 | 157.84 | 20 |
Apr 24, 2024 | 151.86 | 154.16 | 150.34 | 150.34 | 150.34 | 8 |
Apr 23, 2024 | 132.20 | 136.24 | 132.20 | 135.86 | 135.86 | 97 |
Apr 22, 2024 | 135.78 | 135.92 | 132.76 | 133.18 | 133.18 | 22 |
Apr 19, 2024 | 139.00 | 140.16 | 138.10 | 139.92 | 139.92 | 208 |
Apr 18, 2024 | 145.08 | 145.62 | 140.90 | 141.52 | 141.52 | 28 |
Apr 17, 2024 | 148.04 | 149.62 | 145.28 | 147.04 | 147.04 | 85 |
Apr 16, 2024 | 150.46 | 150.58 | 146.40 | 148.06 | 148.06 | 235 |
Apr 15, 2024 | 161.52 | 161.52 | 152.76 | 152.76 | 152.76 | 80 |
Apr 12, 2024 | 162.28 | 162.76 | 160.38 | 160.38 | 160.38 | 160 |
Apr 11, 2024 | 159.00 | 161.94 | 158.14 | 161.94 | 161.94 | 3 |
Apr 10, 2024 | 163.00 | 163.96 | 159.14 | 159.14 | 159.14 | 17 |
Apr 09, 2024 | 159.26 | 162.34 | 158.50 | 161.42 | 161.42 | 36 |
Apr 08, 2024 | 157.40 | 159.96 | 156.06 | 159.82 | 159.82 | 45 |
Apr 05, 2024 | 158.84 | 158.84 | 150.00 | 154.72 | 154.72 | 58 |
Apr 04, 2024 | 156.20 | 161.82 | 156.12 | 161.82 | 161.82 | 6 |
Apr 03, 2024 | 154.50 | 154.68 | 153.00 | 154.62 | 154.62 | 100 |
Apr 02, 2024 | 162.50 | 162.50 | 152.74 | 154.62 | 154.62 | 23 |
Mar 28, 2024 | 166.50 | 167.14 | 163.50 | 163.50 | 163.50 | 43 |
Mar 27, 2024 | 165.00 | 166.68 | 165.00 | 166.68 | 166.68 | 1 |
Mar 26, 2024 | 160.50 | 167.30 | 160.50 | 165.08 | 165.08 | 42 |
Mar 25, 2024 | 157.88 | 159.78 | 155.64 | 159.78 | 159.78 | 130 |
Mar 22, 2024 | 160.04 | 160.22 | 154.08 | 158.18 | 158.18 | 285 |
Mar 21, 2024 | 163.02 | 163.02 | 158.50 | 159.40 | 159.40 | 82 |
Mar 20, 2024 | 158.50 | 159.64 | 158.50 | 159.64 | 159.64 | 100 |
Mar 19, 2024 | 160.62 | 161.04 | 154.50 | 158.14 | 158.14 | 105 |
Mar 18, 2024 | 153.20 | 160.04 | 153.20 | 160.04 | 160.04 | 19 |
Mar 15, 2024 | 149.62 | 150.98 | 149.34 | 149.34 | 149.34 | 49 |
Mar 14, 2024 | 153.70 | 153.72 | 149.18 | 149.18 | 149.18 | 61 |
Mar 13, 2024 | 162.50 | 162.50 | 155.28 | 155.28 | 155.28 | 10 |
Mar 12, 2024 | 164.48 | 164.48 | 163.62 | 163.62 | 163.62 | 95 |
Mar 11, 2024 | 160.50 | 166.44 | 160.50 | 163.74 | 163.74 | 168 |
Mar 08, 2024 | 163.66 | 164.02 | 160.00 | 160.56 | 160.56 | 17 |
Mar 07, 2024 | 160.10 | 164.30 | 159.94 | 164.30 | 164.30 | 208 |
Mar 06, 2024 | 167.00 | 168.76 | 162.00 | 162.94 | 162.94 | 225 |
Mar 05, 2024 | 171.50 | 171.50 | 164.66 | 167.22 | 167.22 | 96 |
Mar 04, 2024 | 185.04 | 186.44 | 172.44 | 172.44 | 172.44 | 96 |
Mar 01, 2024 | 186.08 | 188.26 | 184.18 | 188.26 | 188.26 | 83 |
Feb 29, 2024 | 186.00 | 187.24 | 185.38 | 185.38 | 185.38 | 50 |
Feb 28, 2024 | 185.20 | 187.20 | 184.00 | 186.70 | 186.70 | 25 |
Feb 27, 2024 | 183.50 | 188.64 | 182.88 | 182.88 | 182.88 | 31 |
Feb 26, 2024 | 176.90 | 183.62 | 176.50 | 183.62 | 183.62 | 800 |
Feb 23, 2024 | 180.72 | 181.00 | 178.84 | 178.84 | 178.84 | - |
Feb 22, 2024 | 181.00 | 182.08 | 178.42 | 182.08 | 182.08 | 17 |
Feb 21, 2024 | 178.00 | 181.42 | 178.00 | 178.38 | 178.38 | 18 |
Feb 20, 2024 | 183.32 | 183.32 | 176.04 | 176.04 | 176.04 | - |
Feb 19, 2024 | 185.10 | 185.10 | 183.92 | 183.92 | 183.92 | - |
Feb 16, 2024 | 188.48 | 190.76 | 184.92 | 184.92 | 184.92 | 63 |
Feb 15, 2024 | 176.70 | 183.92 | 176.70 | 183.92 | 183.92 | 298 |
Feb 14, 2024 | 172.22 | 173.90 | 172.22 | 173.38 | 173.38 | 12 |
Feb 13, 2024 | 174.58 | 174.74 | 170.82 | 171.82 | 171.82 | 53 |
Feb 12, 2024 | 179.22 | 180.78 | 174.82 | 174.82 | 174.82 | 901 |
Feb 09, 2024 | 175.48 | 179.14 | 175.48 | 178.88 | 178.88 | 31 |
Feb 08, 2024 | 174.24 | 176.10 | 174.24 | 176.10 | 176.10 | 73 |
Feb 07, 2024 | 173.14 | 176.26 | 169.96 | 175.68 | 175.68 | 149 |
Feb 06, 2024 | 167.20 | 170.70 | 164.62 | 170.00 | 170.00 | - |
Feb 05, 2024 | 173.50 | 173.50 | 164.22 | 168.52 | 168.52 | 344 |
Feb 02, 2024 | 174.78 | 174.78 | 170.22 | 171.80 | 171.80 | 12 |
Feb 01, 2024 | 174.56 | 176.48 | 172.48 | 172.48 | 172.48 | 7 |
Jan 31, 2024 | 173.00 | 176.32 | 171.68 | 176.32 | 176.32 | 320 |
Jan 30, 2024 | 179.62 | 180.44 | 177.16 | 177.16 | 177.16 | 71 |
Jan 29, 2024 | 170.54 | 176.26 | 170.54 | 175.74 | 175.74 | 185 |
Jan 26, 2024 | 169.70 | 169.78 | 167.90 | 168.64 | 168.64 | 298 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |