Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 170.98 | 174.72 | 165.72 | 166.94 | 166.94 | 5,603 |
Jun 13, 2024 | 172.10 | 177.00 | 169.60 | 169.60 | 169.60 | 13,655 |
Jun 12, 2024 | 159.82 | 166.52 | 157.50 | 164.32 | 164.32 | 1,785 |
Jun 11, 2024 | 161.80 | 162.30 | 155.76 | 158.22 | 158.22 | 3,552 |
Jun 10, 2024 | 163.20 | 165.98 | 161.46 | 161.74 | 161.74 | 3,690 |
Jun 07, 2024 | 162.66 | 165.24 | 161.92 | 164.52 | 164.52 | 1,525 |
Jun 06, 2024 | 160.80 | 164.40 | 158.90 | 163.50 | 163.50 | 2,496 |
Jun 05, 2024 | 160.90 | 162.12 | 158.20 | 161.36 | 161.36 | 2,155 |
Jun 04, 2024 | 161.98 | 163.08 | 160.40 | 162.04 | 162.04 | 1,717 |
Jun 03, 2024 | 162.78 | 168.00 | 161.00 | 161.90 | 161.90 | 1,929 |
May 31, 2024 | 164.50 | 165.70 | 160.22 | 162.72 | 162.72 | 1,502 |
May 30, 2024 | 161.04 | 168.00 | 161.00 | 165.50 | 165.50 | 2,026 |
May 29, 2024 | 161.74 | 164.22 | 160.16 | 164.22 | 164.22 | 1,445 |
May 28, 2024 | 162.72 | 164.70 | 159.80 | 162.76 | 162.76 | 3,556 |
May 27, 2024 | 163.96 | 163.98 | 161.08 | 163.10 | 163.10 | 3,498 |
May 24, 2024 | 160.50 | 165.62 | 160.28 | 165.62 | 165.62 | 1,049 |
May 23, 2024 | 166.42 | 168.00 | 160.60 | 160.66 | 160.66 | 2,899 |
May 22, 2024 | 170.52 | 170.52 | 164.74 | 165.78 | 165.78 | 1,984 |
May 21, 2024 | 161.06 | 171.54 | 159.66 | 171.02 | 171.02 | 3,529 |
May 20, 2024 | 163.00 | 165.06 | 160.12 | 161.02 | 161.02 | 1,463 |
May 17, 2024 | 161.34 | 165.00 | 160.00 | 162.72 | 162.72 | 1,928 |
May 16, 2024 | 160.98 | 161.60 | 159.36 | 160.60 | 160.60 | 1,379 |
May 15, 2024 | 163.82 | 166.90 | 159.92 | 160.60 | 160.60 | 2,830 |
May 14, 2024 | 158.94 | 165.70 | 158.92 | 164.04 | 164.04 | 5,004 |
May 13, 2024 | 155.70 | 162.00 | 155.70 | 159.30 | 159.30 | 2,978 |
May 10, 2024 | 159.16 | 161.70 | 155.50 | 157.02 | 157.02 | 4,211 |
May 09, 2024 | 163.58 | 163.58 | 160.00 | 160.50 | 160.50 | 1,191 |
May 08, 2024 | 164.40 | 165.70 | 159.14 | 162.06 | 162.06 | 2,853 |
May 07, 2024 | 171.02 | 172.12 | 165.14 | 165.26 | 165.26 | 3,367 |
May 06, 2024 | 168.90 | 173.00 | 168.90 | 170.74 | 170.74 | 3,060 |
May 03, 2024 | 168.14 | 171.08 | 165.98 | 168.22 | 168.22 | 1,624 |
May 02, 2024 | 168.42 | 172.88 | 165.00 | 169.24 | 169.24 | 2,464 |
Apr 30, 2024 | 179.64 | 181.60 | 171.06 | 171.88 | 171.88 | 11,259 |
Apr 29, 2024 | 163.20 | 185.14 | 162.94 | 178.80 | 178.80 | 27,938 |
Apr 26, 2024 | 162.56 | 162.58 | 155.98 | 156.52 | 156.52 | 7,178 |
Apr 25, 2024 | 150.50 | 157.96 | 149.52 | 157.96 | 157.96 | 3,891 |
Apr 24, 2024 | 152.52 | 157.12 | 147.28 | 151.38 | 151.38 | 14,290 |
Apr 23, 2024 | 133.64 | 137.24 | 131.88 | 135.72 | 135.72 | 6,107 |
Apr 22, 2024 | 135.98 | 136.86 | 131.00 | 133.32 | 133.32 | 25,598 |
Apr 19, 2024 | 138.98 | 140.94 | 136.82 | 137.98 | 137.98 | 18,222 |
Apr 18, 2024 | 146.56 | 146.56 | 139.90 | 141.44 | 141.44 | 5,322 |
Apr 17, 2024 | 148.14 | 149.82 | 144.62 | 146.60 | 146.60 | 8,911 |
Apr 16, 2024 | 150.42 | 151.62 | 145.00 | 147.96 | 147.96 | 7,550 |
Apr 15, 2024 | 159.86 | 160.86 | 152.14 | 152.34 | 152.34 | 4,056 |
Apr 12, 2024 | 161.02 | 164.50 | 161.00 | 161.86 | 161.86 | 1,447 |
Apr 11, 2024 | 158.98 | 163.74 | 157.66 | 163.54 | 163.54 | 2,446 |
Apr 10, 2024 | 163.12 | 164.22 | 159.44 | 160.28 | 160.28 | 2,539 |
Apr 09, 2024 | 159.50 | 164.64 | 158.22 | 162.26 | 162.26 | 4,714 |
Apr 08, 2024 | 157.50 | 160.70 | 154.80 | 159.12 | 159.12 | 9,373 |
Apr 05, 2024 | 158.20 | 159.34 | 148.92 | 152.46 | 152.46 | 3,897 |
Apr 04, 2024 | 156.10 | 162.90 | 154.52 | 157.90 | 157.90 | 14,435 |
Apr 03, 2024 | 153.76 | 155.58 | 151.46 | 155.50 | 155.50 | 9,673 |
Apr 02, 2024 | 162.32 | 163.16 | 151.58 | 154.20 | 154.20 | 7,794 |
Mar 28, 2024 | 167.94 | 167.94 | 162.50 | 162.50 | 162.50 | 2,693 |
Mar 27, 2024 | 165.96 | 167.72 | 163.54 | 165.92 | 165.92 | 2,424 |
Mar 26, 2024 | 161.18 | 169.90 | 159.64 | 165.28 | 165.28 | 6,714 |
Mar 25, 2024 | 157.38 | 160.82 | 155.00 | 159.32 | 159.32 | 3,258 |
Mar 22, 2024 | 159.74 | 160.20 | 152.76 | 158.40 | 158.40 | 6,548 |
Mar 21, 2024 | 163.96 | 163.96 | 158.72 | 158.80 | 158.80 | 3,444 |
Mar 20, 2024 | 157.34 | 161.12 | 157.34 | 161.02 | 161.02 | 5,790 |
Mar 19, 2024 | 160.82 | 162.54 | 155.00 | 157.68 | 157.68 | 4,315 |
Mar 18, 2024 | 150.34 | 160.54 | 150.12 | 160.00 | 160.00 | 10,256 |
Mar 15, 2024 | 150.40 | 151.68 | 147.66 | 150.92 | 150.92 | 7,219 |
Mar 14, 2024 | 155.30 | 155.44 | 147.48 | 149.20 | 149.20 | 11,366 |
Mar 13, 2024 | 163.80 | 163.90 | 154.12 | 154.56 | 154.56 | 10,065 |
Mar 12, 2024 | 164.86 | 165.88 | 158.70 | 162.82 | 162.82 | 4,019 |
Mar 11, 2024 | 159.50 | 166.00 | 159.50 | 162.94 | 162.94 | 5,538 |
Mar 08, 2024 | 163.84 | 166.60 | 160.00 | 160.30 | 160.30 | 5,158 |
Mar 07, 2024 | 162.30 | 164.64 | 158.02 | 163.80 | 163.80 | 6,796 |
Mar 06, 2024 | 167.94 | 169.28 | 159.88 | 161.96 | 161.96 | 11,883 |
Mar 05, 2024 | 171.98 | 171.98 | 163.80 | 167.00 | 167.00 | 12,458 |
Mar 04, 2024 | 186.12 | 187.18 | 172.02 | 174.02 | 174.02 | 8,464 |
Mar 01, 2024 | 186.10 | 188.50 | 183.96 | 187.00 | 187.00 | 1,403 |
Feb 29, 2024 | 186.04 | 188.58 | 183.94 | 185.64 | 185.64 | 2,037 |
Feb 28, 2024 | 185.96 | 189.14 | 184.14 | 187.54 | 187.54 | 2,926 |
Feb 27, 2024 | 184.00 | 188.88 | 182.90 | 184.00 | 184.00 | 3,488 |
Feb 26, 2024 | 178.42 | 185.52 | 175.26 | 183.70 | 183.70 | 5,626 |
Feb 23, 2024 | 181.96 | 181.96 | 177.40 | 177.40 | 177.40 | 5,407 |
Feb 22, 2024 | 182.90 | 182.90 | 177.00 | 182.72 | 182.72 | 5,583 |
Feb 21, 2024 | 179.36 | 182.50 | 177.00 | 179.40 | 179.40 | 4,425 |
Feb 20, 2024 | 184.60 | 184.60 | 175.86 | 179.00 | 179.00 | 4,687 |
Feb 19, 2024 | 184.26 | 185.26 | 182.88 | 183.62 | 183.62 | 2,361 |
Feb 16, 2024 | 187.98 | 190.76 | 184.16 | 185.84 | 185.84 | 8,842 |
Feb 15, 2024 | 177.02 | 186.34 | 176.30 | 186.34 | 186.34 | 4,080 |
Feb 14, 2024 | 172.00 | 174.70 | 171.50 | 174.70 | 174.70 | 2,150 |
Feb 13, 2024 | 174.48 | 175.10 | 170.00 | 170.90 | 170.90 | 3,064 |
Feb 12, 2024 | 179.78 | 182.26 | 174.00 | 174.60 | 174.60 | 9,234 |
Feb 09, 2024 | 177.40 | 179.88 | 176.06 | 179.10 | 179.10 | 5,323 |
Feb 08, 2024 | 174.80 | 177.64 | 173.20 | 176.32 | 176.32 | 3,796 |
Feb 07, 2024 | 172.98 | 176.40 | 170.00 | 174.34 | 174.34 | 3,615 |
Feb 06, 2024 | 167.98 | 172.78 | 163.96 | 171.64 | 171.64 | 6,441 |
Feb 05, 2024 | 173.68 | 173.68 | 162.90 | 168.00 | 168.00 | 11,886 |
Feb 02, 2024 | 176.44 | 176.44 | 169.26 | 173.80 | 173.80 | 3,591 |
Feb 01, 2024 | 176.66 | 177.20 | 170.30 | 173.80 | 173.80 | 3,426 |
Jan 31, 2024 | 173.60 | 177.10 | 170.58 | 173.82 | 173.82 | 4,960 |
Jan 30, 2024 | 178.30 | 180.98 | 176.30 | 177.08 | 177.08 | 13,138 |
Jan 29, 2024 | 169.52 | 176.52 | 169.52 | 175.70 | 175.70 | 10,113 |
Jan 26, 2024 | 169.72 | 171.56 | 167.98 | 168.66 | 168.66 | 13,388 |
Jan 25, 2024 | 179.60 | 179.96 | 165.96 | 168.90 | 168.90 | 28,700 |
Jan 24, 2024 | 195.24 | 195.84 | 190.00 | 190.64 | 190.64 | 4,962 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |