Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 21, 2024 | 169.96 | 169.96 | 169.96 | 169.96 | 169.96 | - |
Jun 20, 2024 | 173.24 | 173.50 | 168.72 | 169.96 | 169.96 | 600 |
Jun 19, 2024 | 171.56 | 172.06 | 171.56 | 172.06 | 172.06 | 100 |
Jun 18, 2024 | 174.80 | 175.82 | 171.98 | 171.98 | 171.98 | 490 |
Jun 17, 2024 | 167.36 | 172.20 | 165.48 | 172.20 | 172.20 | 188 |
Jun 14, 2024 | 171.30 | 172.96 | 171.30 | 172.96 | 172.96 | 100 |
Jun 13, 2024 | 171.84 | 176.52 | 170.06 | 170.06 | 170.06 | 1,156 |
Jun 12, 2024 | 158.00 | 158.00 | 157.94 | 157.94 | 157.94 | 125 |
Jun 11, 2024 | 161.66 | 162.14 | 161.54 | 162.14 | 162.14 | 100 |
Jun 10, 2024 | 164.78 | 164.80 | 164.78 | 164.80 | 164.80 | 100 |
Jun 07, 2024 | 162.86 | 162.86 | 162.86 | 162.86 | 162.86 | 25 |
Jun 06, 2024 | 161.56 | 161.56 | 161.56 | 161.56 | 161.56 | - |
Jun 05, 2024 | 161.50 | 161.56 | 161.50 | 161.56 | 161.56 | 100 |
Jun 04, 2024 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 25 |
Jun 03, 2024 | 161.84 | 161.84 | 161.84 | 161.84 | 161.84 | - |
May 31, 2024 | 164.30 | 165.56 | 161.84 | 161.84 | 161.84 | 145 |
May 30, 2024 | 163.80 | 164.42 | 162.66 | 162.66 | 162.66 | 144 |
May 29, 2024 | 163.54 | 163.54 | 163.54 | 163.54 | 163.54 | - |
May 28, 2024 | 164.04 | 164.04 | 163.54 | 163.54 | 163.54 | 125 |
May 24, 2024 | 161.18 | 161.18 | 160.62 | 160.88 | 160.88 | 223 |
May 23, 2024 | 166.64 | 167.30 | 166.64 | 166.76 | 166.76 | 123 |
May 22, 2024 | 169.20 | 169.62 | 169.20 | 169.60 | 169.60 | 286 |
May 21, 2024 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
May 20, 2024 | 163.54 | 163.54 | 160.48 | 160.62 | 160.62 | 255 |
May 17, 2024 | 160.84 | 160.84 | 160.76 | 160.76 | 160.76 | 75 |
May 16, 2024 | 160.48 | 160.48 | 160.48 | 160.48 | 160.48 | 25 |
May 15, 2024 | 164.06 | 165.14 | 163.92 | 163.92 | 163.92 | 200 |
May 14, 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
May 13, 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
May 10, 2024 | 160.70 | 160.98 | 160.02 | 160.02 | 160.02 | 225 |
May 09, 2024 | 162.64 | 162.64 | 162.64 | 162.64 | 162.64 | 75 |
May 08, 2024 | 165.54 | 165.54 | 159.32 | 159.32 | 159.32 | 125 |
May 07, 2024 | 170.62 | 170.62 | 167.50 | 167.50 | 167.50 | 136 |
May 03, 2024 | 168.04 | 169.24 | 166.76 | 169.24 | 169.24 | 469 |
May 02, 2024 | 170.62 | 172.04 | 169.76 | 169.76 | 169.76 | 734 |
May 01, 2024 | 173.12 | 173.12 | 173.12 | 173.12 | 173.12 | - |
Apr 30, 2024 | 180.62 | 180.62 | 173.08 | 173.12 | 173.12 | 662 |
Apr 29, 2024 | 163.92 | 175.06 | 163.72 | 175.06 | 175.06 | 1,053 |
Apr 26, 2024 | 161.64 | 161.70 | 157.84 | 157.84 | 157.84 | 667 |
Apr 25, 2024 | 150.16 | 153.82 | 148.56 | 153.82 | 153.82 | 314 |
Apr 24, 2024 | 152.42 | 155.40 | 148.50 | 155.40 | 155.40 | 1,764 |
Apr 23, 2024 | 133.38 | 135.96 | 132.52 | 135.96 | 135.96 | 950 |
Apr 22, 2024 | 135.52 | 135.52 | 131.84 | 131.84 | 131.84 | 75 |
Apr 19, 2024 | 137.84 | 138.70 | 137.84 | 138.10 | 138.10 | 446 |
Apr 18, 2024 | 145.48 | 145.48 | 141.96 | 142.24 | 142.24 | 350 |
Apr 17, 2024 | 147.72 | 148.72 | 147.46 | 148.72 | 148.72 | 125 |
Apr 16, 2024 | 151.02 | 151.02 | 146.48 | 146.48 | 146.48 | 170 |
Apr 15, 2024 | 160.94 | 160.94 | 159.72 | 159.72 | 159.72 | 125 |
Apr 12, 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | 1 |
Apr 11, 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | 25 |
Apr 10, 2024 | 163.52 | 163.52 | 163.52 | 161.28 | 161.28 | 25 |
Apr 09, 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 1 |
Apr 08, 2024 | 156.96 | 156.96 | 156.26 | 156.26 | 156.26 | 232 |
Apr 05, 2024 | 158.82 | 158.82 | 157.52 | 157.52 | 157.52 | 225 |
Apr 04, 2024 | 155.28 | 155.28 | 155.28 | 155.28 | 155.28 | 25 |
Apr 03, 2024 | 154.34 | 154.34 | 154.34 | 154.34 | 154.34 | 25 |
Apr 02, 2024 | 161.42 | 161.92 | 152.30 | 152.30 | 152.30 | 137 |
Mar 28, 2024 | 167.20 | 167.20 | 165.92 | 167.00 | 167.00 | 100 |
Mar 27, 2024 | 165.48 | 166.76 | 165.34 | 166.76 | 166.76 | 266 |
Mar 26, 2024 | 164.44 | 165.62 | 164.44 | 165.62 | 165.62 | 125 |
Mar 25, 2024 | 160.26 | 160.26 | 160.26 | 160.26 | 160.26 | 24 |
Mar 22, 2024 | 156.78 | 156.78 | 154.94 | 154.94 | 154.94 | 44 |
Mar 21, 2024 | 162.96 | 163.34 | 161.96 | 162.66 | 162.66 | 150 |
Mar 20, 2024 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | - |
Mar 19, 2024 | 160.56 | 160.56 | 157.94 | 157.94 | 157.94 | 75 |
Mar 18, 2024 | 153.90 | 154.68 | 153.90 | 154.44 | 154.44 | 175 |
Mar 15, 2024 | 150.92 | 151.30 | 150.92 | 151.30 | 151.30 | 139 |
Mar 14, 2024 | 152.82 | 152.82 | 152.80 | 152.80 | 152.80 | 175 |
Mar 13, 2024 | 161.22 | 161.22 | 158.82 | 158.82 | 158.82 | 269 |
Mar 12, 2024 | 160.82 | 160.82 | 160.82 | 160.82 | 160.82 | - |
Mar 11, 2024 | 161.26 | 161.26 | 160.24 | 160.82 | 160.82 | 200 |
Mar 08, 2024 | 164.38 | 167.08 | 163.94 | 165.80 | 165.80 | 250 |
Mar 07, 2024 | 160.64 | 160.64 | 160.16 | 160.16 | 160.16 | 75 |
Mar 06, 2024 | 168.06 | 168.28 | 164.92 | 164.92 | 164.92 | 275 |
Mar 05, 2024 | 170.76 | 170.94 | 170.18 | 170.18 | 170.18 | 147 |
Mar 04, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | - |
Mar 01, 2024 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | 25 |
Feb 29, 2024 | 186.12 | 186.32 | 185.80 | 186.20 | 186.20 | 325 |
Feb 28, 2024 | 185.40 | 185.40 | 185.16 | 185.16 | 185.16 | 92 |
Feb 27, 2024 | 183.94 | 183.94 | 183.90 | 183.90 | 183.90 | 91 |
Feb 26, 2024 | 176.34 | 176.34 | 176.34 | 176.34 | 176.34 | 30 |
Feb 23, 2024 | 181.10 | 181.26 | 181.10 | 181.26 | 181.26 | 132 |
Feb 22, 2024 | 180.96 | 180.96 | 178.68 | 178.68 | 178.68 | 113 |
Feb 21, 2024 | 178.44 | 178.44 | 178.44 | 178.44 | 178.44 | 25 |
Feb 20, 2024 | 183.50 | 183.50 | 183.50 | 183.50 | 183.50 | 38 |
Feb 19, 2024 | 184.06 | 184.06 | 183.94 | 183.94 | 183.94 | 136 |
Feb 16, 2024 | 188.40 | 189.14 | 188.40 | 189.14 | 189.14 | 205 |
Feb 15, 2024 | 176.70 | 177.46 | 176.40 | 176.40 | 176.40 | 56 |
Feb 14, 2024 | 172.44 | 172.44 | 172.44 | 172.44 | 172.44 | - |
Feb 13, 2024 | 174.62 | 174.74 | 172.44 | 172.44 | 172.44 | 200 |
Feb 12, 2024 | 179.32 | 179.98 | 179.32 | 179.98 | 179.98 | 150 |
Feb 09, 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | - |
Feb 08, 2024 | 175.28 | 175.30 | 174.94 | 175.30 | 175.30 | 475 |
Feb 07, 2024 | 173.08 | 173.46 | 173.04 | 173.46 | 173.46 | 675 |
Feb 06, 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | 25 |
Feb 05, 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | 25 |
Feb 02, 2024 | 174.94 | 174.94 | 174.94 | 174.94 | 174.94 | 25 |
Feb 01, 2024 | 178.02 | 178.02 | 178.02 | 178.02 | 178.02 | - |
Jan 31, 2024 | 178.02 | 178.02 | 178.02 | 178.02 | 178.02 | - |
Jan 30, 2024 | 178.84 | 180.04 | 178.02 | 178.02 | 178.02 | 453 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |