Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 169.22 | 170.32 | 169.22 | 170.32 | 170.32 | 30 |
Jun 20, 2024 | 172.42 | 172.42 | 169.30 | 169.40 | 169.40 | 560 |
Jun 19, 2024 | 171.78 | 172.48 | 171.78 | 172.22 | 172.22 | 116 |
Jun 18, 2024 | 174.04 | 175.36 | 171.38 | 171.38 | 171.38 | 71 |
Jun 17, 2024 | 167.32 | 175.08 | 165.16 | 175.08 | 175.08 | 302 |
Jun 14, 2024 | 171.16 | 172.68 | 171.16 | 172.68 | 172.68 | 2 |
Jun 13, 2024 | 173.24 | 175.46 | 170.02 | 170.02 | 170.02 | 744 |
Jun 12, 2024 | 158.02 | 165.92 | 158.02 | 164.26 | 164.26 | 195 |
Jun 11, 2024 | 160.82 | 162.30 | 156.72 | 157.12 | 157.12 | 1,425 |
Jun 10, 2024 | 164.70 | 164.70 | 164.54 | 164.54 | 164.54 | 9 |
Jun 07, 2024 | 163.30 | 164.20 | 162.80 | 164.20 | 164.20 | 68 |
Jun 06, 2024 | 160.52 | 160.86 | 159.72 | 159.72 | 159.72 | 34 |
Jun 05, 2024 | 161.02 | 161.60 | 161.02 | 161.30 | 161.30 | 158 |
Jun 04, 2024 | 161.72 | 161.72 | 160.78 | 161.00 | 161.00 | 9 |
Jun 03, 2024 | 163.06 | 164.58 | 161.52 | 161.52 | 161.52 | 13 |
May 31, 2024 | 164.18 | 164.18 | 164.18 | 164.18 | 164.18 | - |
May 30, 2024 | 161.54 | 164.10 | 161.54 | 164.10 | 164.10 | 273 |
May 29, 2024 | 161.26 | 164.38 | 161.26 | 164.38 | 164.38 | 1 |
May 28, 2024 | 163.22 | 163.58 | 160.20 | 162.42 | 162.42 | 203 |
May 27, 2024 | 163.82 | 163.82 | 163.34 | 163.34 | 163.34 | 10 |
May 24, 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
May 23, 2024 | 166.62 | 166.62 | 163.00 | 163.00 | 163.00 | 152 |
May 22, 2024 | 169.50 | 169.50 | 165.32 | 165.32 | 165.32 | 61 |
May 21, 2024 | 161.04 | 171.34 | 161.04 | 171.34 | 171.34 | 110 |
May 20, 2024 | 163.42 | 163.42 | 159.68 | 160.56 | 160.56 | 44 |
May 17, 2024 | 160.62 | 163.66 | 160.62 | 163.66 | 163.66 | 56 |
May 16, 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | - |
May 15, 2024 | 164.40 | 164.40 | 164.40 | 164.40 | 164.40 | - |
May 14, 2024 | 159.46 | 164.60 | 159.46 | 164.60 | 164.60 | 37 |
May 13, 2024 | 156.60 | 159.42 | 156.60 | 159.42 | 159.42 | 521 |
May 10, 2024 | 160.22 | 160.80 | 157.04 | 157.06 | 157.06 | 54 |
May 09, 2024 | 162.02 | 162.02 | 159.20 | 159.20 | 159.20 | 107 |
May 08, 2024 | 165.32 | 165.32 | 158.98 | 158.98 | 158.98 | 22 |
May 07, 2024 | 171.62 | 171.62 | 165.50 | 165.50 | 165.50 | 86 |
May 06, 2024 | 169.24 | 170.18 | 169.22 | 169.44 | 169.44 | 101 |
May 03, 2024 | 168.50 | 168.74 | 167.66 | 168.14 | 168.14 | 288 |
May 02, 2024 | 168.32 | 170.22 | 166.22 | 167.90 | 167.90 | 1,537 |
Apr 30, 2024 | 180.02 | 180.84 | 176.88 | 177.48 | 177.48 | 131 |
Apr 29, 2024 | 163.32 | 183.82 | 162.98 | 180.92 | 180.92 | 646 |
Apr 26, 2024 | 162.60 | 162.60 | 157.30 | 157.30 | 157.30 | 1,225 |
Apr 25, 2024 | 150.06 | 158.42 | 150.02 | 158.42 | 158.42 | 128 |
Apr 24, 2024 | 152.88 | 152.98 | 150.52 | 150.52 | 150.52 | 375 |
Apr 23, 2024 | 132.56 | 137.02 | 132.26 | 136.02 | 136.02 | 328 |
Apr 22, 2024 | 135.30 | 135.30 | 131.50 | 131.50 | 131.50 | 70 |
Apr 19, 2024 | 138.20 | 140.44 | 137.08 | 138.08 | 138.08 | 246 |
Apr 18, 2024 | 146.00 | 146.00 | 140.56 | 141.66 | 141.66 | 55 |
Apr 17, 2024 | 148.44 | 148.44 | 146.22 | 146.22 | 146.22 | 176 |
Apr 16, 2024 | 150.78 | 150.78 | 144.76 | 147.38 | 147.38 | 297 |
Apr 15, 2024 | 160.52 | 160.52 | 152.54 | 152.54 | 152.54 | 266 |
Apr 12, 2024 | 162.30 | 162.30 | 162.30 | 162.30 | 162.30 | - |
Apr 11, 2024 | 159.06 | 159.94 | 157.84 | 159.94 | 159.94 | 381 |
Apr 10, 2024 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | - |
Apr 09, 2024 | 159.28 | 162.94 | 159.28 | 162.30 | 162.30 | 25 |
Apr 08, 2024 | 157.42 | 159.84 | 155.22 | 159.64 | 159.64 | 194 |
Apr 05, 2024 | 158.70 | 158.70 | 152.32 | 153.70 | 153.70 | 162 |
Apr 04, 2024 | 156.30 | 161.84 | 156.10 | 159.96 | 159.96 | 1,298 |
Apr 03, 2024 | 154.52 | 155.54 | 153.50 | 155.22 | 155.22 | 47 |
Apr 02, 2024 | 162.22 | 162.36 | 152.74 | 154.02 | 154.02 | 667 |
Mar 28, 2024 | 166.52 | 166.52 | 166.52 | 166.52 | 166.52 | - |
Mar 27, 2024 | 165.32 | 167.14 | 164.88 | 165.56 | 165.56 | 235 |
Mar 26, 2024 | 161.08 | 168.90 | 161.08 | 165.24 | 165.24 | 48 |
Mar 25, 2024 | 156.08 | 160.02 | 156.08 | 159.18 | 159.18 | 474 |
Mar 22, 2024 | 160.02 | 160.02 | 154.26 | 158.02 | 158.02 | 62 |
Mar 21, 2024 | 163.12 | 163.12 | 158.40 | 158.40 | 158.40 | 20 |
Mar 20, 2024 | 158.00 | 160.72 | 158.00 | 160.72 | 160.72 | 43 |
Mar 19, 2024 | 160.68 | 160.82 | 155.68 | 158.00 | 158.00 | 95 |
Mar 18, 2024 | 153.52 | 159.60 | 153.18 | 159.56 | 159.56 | 166 |
Mar 15, 2024 | 149.86 | 150.74 | 149.62 | 149.78 | 149.78 | 293 |
Mar 14, 2024 | 153.72 | 153.72 | 147.78 | 147.78 | 147.78 | 198 |
Mar 13, 2024 | 162.52 | 162.52 | 154.90 | 154.90 | 154.90 | 151 |
Mar 12, 2024 | 164.04 | 165.70 | 162.70 | 162.70 | 162.70 | 60 |
Mar 11, 2024 | 160.60 | 165.08 | 160.60 | 163.40 | 163.40 | 107 |
Mar 08, 2024 | 163.40 | 167.10 | 160.00 | 160.74 | 160.74 | 1,209 |
Mar 07, 2024 | 160.42 | 164.18 | 159.96 | 164.18 | 164.18 | 80 |
Mar 06, 2024 | 167.24 | 167.76 | 160.40 | 162.40 | 162.40 | 104 |
Mar 05, 2024 | 170.54 | 170.62 | 164.64 | 166.18 | 166.18 | 245 |
Mar 04, 2024 | 186.02 | 186.02 | 173.30 | 173.54 | 173.54 | 547 |
Mar 01, 2024 | 186.04 | 186.04 | 186.04 | 186.04 | 186.04 | 15 |
Feb 29, 2024 | 186.02 | 186.94 | 186.02 | 186.94 | 186.94 | 1 |
Feb 28, 2024 | 185.54 | 188.04 | 185.24 | 186.78 | 186.78 | 74 |
Feb 27, 2024 | 183.52 | 186.68 | 183.52 | 186.68 | 186.68 | 5 |
Feb 26, 2024 | 177.06 | 183.94 | 177.06 | 183.94 | 183.94 | 197 |
Feb 23, 2024 | 180.68 | 180.68 | 178.78 | 178.78 | 178.78 | 15 |
Feb 22, 2024 | 181.02 | 181.18 | 178.98 | 181.18 | 181.18 | 33 |
Feb 21, 2024 | 178.02 | 180.34 | 178.02 | 180.34 | 180.34 | 4 |
Feb 20, 2024 | 183.34 | 183.84 | 177.50 | 177.50 | 177.50 | 236 |
Feb 19, 2024 | 185.50 | 185.50 | 183.92 | 183.92 | 183.92 | 174 |
Feb 16, 2024 | 188.02 | 188.66 | 184.82 | 184.82 | 184.82 | 702 |
Feb 15, 2024 | 176.40 | 184.08 | 176.40 | 184.08 | 184.08 | 68 |
Feb 14, 2024 | 172.30 | 173.94 | 172.30 | 173.56 | 173.56 | 70 |
Feb 13, 2024 | 174.60 | 174.80 | 170.76 | 170.94 | 170.94 | 269 |
Feb 12, 2024 | 179.22 | 180.00 | 174.44 | 174.44 | 174.44 | 161 |
Feb 09, 2024 | 176.68 | 178.82 | 176.68 | 178.82 | 178.82 | 38 |
Feb 08, 2024 | 174.38 | 176.06 | 173.90 | 175.84 | 175.84 | 295 |
Feb 07, 2024 | 173.14 | 175.60 | 171.94 | 175.60 | 175.60 | 335 |
Feb 06, 2024 | 166.26 | 170.58 | 164.94 | 170.58 | 170.58 | 71 |
Feb 05, 2024 | 173.00 | 173.00 | 164.96 | 168.10 | 168.10 | 791 |
Feb 02, 2024 | 174.72 | 174.72 | 169.90 | 170.10 | 170.10 | 100 |
Feb 01, 2024 | 174.76 | 175.60 | 172.04 | 173.68 | 173.68 | 84 |
Jan 31, 2024 | 171.56 | 176.16 | 171.42 | 176.16 | 176.16 | 137 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |