Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 170.88 | 170.88 | 170.02 | 170.02 | 170.02 | 85 |
Jun 21, 2024 | 169.44 | 171.82 | 169.42 | 170.52 | 170.52 | 99 |
Jun 20, 2024 | 172.60 | 172.72 | 170.74 | 170.74 | 170.74 | 33 |
Jun 19, 2024 | 171.78 | 172.00 | 171.78 | 172.00 | 172.00 | 201 |
Jun 18, 2024 | 174.54 | 175.96 | 170.38 | 170.48 | 170.48 | 67 |
Jun 17, 2024 | 167.44 | 173.50 | 165.40 | 173.50 | 173.50 | 223 |
Jun 14, 2024 | 171.04 | 173.40 | 167.74 | 167.74 | 167.74 | 125 |
Jun 13, 2024 | 171.40 | 176.30 | 170.00 | 171.06 | 171.06 | 1,127 |
Jun 12, 2024 | 158.62 | 164.12 | 158.62 | 164.12 | 164.12 | 161 |
Jun 11, 2024 | 161.82 | 161.82 | 157.10 | 157.10 | 157.10 | 89 |
Jun 10, 2024 | 164.90 | 164.94 | 163.84 | 163.84 | 163.84 | 44 |
Jun 07, 2024 | 163.60 | 165.02 | 163.60 | 165.02 | 165.02 | 28 |
Jun 06, 2024 | 160.74 | 160.80 | 160.42 | 160.54 | 160.54 | 63 |
Jun 05, 2024 | 161.50 | 161.52 | 158.50 | 161.52 | 161.52 | 180 |
Jun 04, 2024 | 161.86 | 162.56 | 161.00 | 161.94 | 161.94 | 190 |
Jun 03, 2024 | 163.82 | 167.36 | 163.82 | 164.18 | 164.18 | 213 |
May 31, 2024 | 164.64 | 165.62 | 161.54 | 161.54 | 161.54 | 137 |
May 30, 2024 | 161.96 | 165.20 | 161.90 | 162.88 | 162.88 | 241 |
May 29, 2024 | 161.18 | 162.74 | 160.72 | 161.88 | 161.88 | 82 |
May 28, 2024 | 163.72 | 164.08 | 161.92 | 161.92 | 161.92 | 120 |
May 27, 2024 | 163.08 | 163.10 | 162.26 | 163.10 | 163.10 | 226 |
May 24, 2024 | 161.24 | 164.48 | 160.70 | 164.48 | 164.48 | 120 |
May 23, 2024 | 166.88 | 166.88 | 162.82 | 163.18 | 163.18 | 213 |
May 22, 2024 | 169.52 | 169.52 | 166.94 | 166.94 | 166.94 | 29 |
May 21, 2024 | 160.34 | 164.88 | 159.16 | 164.88 | 164.88 | 93 |
May 20, 2024 | 163.80 | 163.80 | 160.50 | 160.50 | 160.50 | 31 |
May 17, 2024 | 160.72 | 163.70 | 160.36 | 163.70 | 163.70 | 84 |
May 16, 2024 | 160.88 | 160.88 | 160.00 | 160.32 | 160.32 | 30 |
May 15, 2024 | 164.44 | 164.44 | 161.14 | 161.14 | 161.14 | 79 |
May 14, 2024 | 159.66 | 164.86 | 159.26 | 164.86 | 164.86 | 248 |
May 13, 2024 | 156.64 | 160.28 | 156.64 | 159.82 | 159.82 | 320 |
May 10, 2024 | 160.62 | 160.62 | 157.04 | 157.04 | 157.04 | - |
May 09, 2024 | 162.00 | 162.06 | 160.32 | 160.32 | 160.32 | 63 |
May 08, 2024 | 165.34 | 165.34 | 159.22 | 163.08 | 163.08 | 319 |
May 07, 2024 | 172.14 | 172.14 | 166.32 | 166.32 | 166.32 | 321 |
May 06, 2024 | 169.28 | 170.32 | 169.14 | 170.32 | 170.32 | 150 |
May 03, 2024 | 167.90 | 170.10 | 166.68 | 167.00 | 167.00 | 47 |
May 02, 2024 | 169.86 | 169.86 | 167.62 | 167.62 | 167.62 | 144 |
Apr 30, 2024 | 180.52 | 180.60 | 171.80 | 171.80 | 171.80 | 144 |
Apr 29, 2024 | 164.14 | 179.90 | 164.14 | 179.90 | 179.90 | 926 |
Apr 26, 2024 | 161.00 | 161.00 | 158.00 | 159.74 | 159.74 | 268 |
Apr 25, 2024 | 150.20 | 155.26 | 148.50 | 154.62 | 154.62 | 589 |
Apr 24, 2024 | 152.54 | 156.58 | 148.60 | 151.06 | 151.06 | 512 |
Apr 23, 2024 | 132.78 | 135.98 | 132.78 | 135.90 | 135.90 | 458 |
Apr 22, 2024 | 135.54 | 136.00 | 131.40 | 131.58 | 131.58 | 508 |
Apr 19, 2024 | 139.14 | 140.56 | 137.78 | 140.40 | 140.40 | 549 |
Apr 18, 2024 | 146.08 | 146.08 | 140.30 | 141.70 | 141.70 | 304 |
Apr 17, 2024 | 148.14 | 150.00 | 145.26 | 146.40 | 146.40 | 262 |
Apr 16, 2024 | 150.58 | 150.58 | 145.40 | 148.30 | 148.30 | 678 |
Apr 15, 2024 | 160.58 | 160.68 | 156.20 | 156.20 | 156.20 | 217 |
Apr 12, 2024 | 162.86 | 162.86 | 161.88 | 162.06 | 162.06 | 127 |
Apr 11, 2024 | 159.70 | 159.88 | 158.74 | 159.88 | 159.88 | 180 |
Apr 10, 2024 | 163.32 | 163.74 | 160.04 | 160.48 | 160.48 | 203 |
Apr 09, 2024 | 159.42 | 164.00 | 158.56 | 161.04 | 161.04 | 248 |
Apr 08, 2024 | 157.04 | 159.96 | 155.08 | 159.96 | 159.96 | 165 |
Apr 05, 2024 | 159.12 | 159.12 | 149.00 | 149.00 | 149.00 | 242 |
Apr 04, 2024 | 156.40 | 158.44 | 155.82 | 158.44 | 158.44 | 233 |
Apr 03, 2024 | 154.44 | 155.18 | 152.72 | 154.82 | 154.82 | 205 |
Apr 02, 2024 | 162.30 | 162.30 | 153.52 | 153.52 | 153.52 | 290 |
Mar 28, 2024 | 167.40 | 167.40 | 163.60 | 164.32 | 164.32 | 71 |
Mar 27, 2024 | 165.92 | 167.64 | 164.16 | 167.22 | 167.22 | 141 |
Mar 26, 2024 | 162.82 | 166.80 | 162.82 | 166.80 | 166.80 | 185 |
Mar 25, 2024 | 156.08 | 159.02 | 155.36 | 159.02 | 159.02 | 239 |
Mar 22, 2024 | 159.56 | 159.56 | 153.66 | 156.80 | 156.80 | 277 |
Mar 21, 2024 | 163.22 | 163.26 | 160.46 | 160.46 | 160.46 | 264 |
Mar 20, 2024 | 159.04 | 159.90 | 158.26 | 158.26 | 158.26 | 162 |
Mar 19, 2024 | 160.30 | 160.78 | 158.32 | 158.32 | 158.32 | 72 |
Mar 18, 2024 | 153.20 | 159.28 | 153.20 | 159.02 | 159.02 | 269 |
Mar 15, 2024 | 150.18 | 151.50 | 148.64 | 148.70 | 148.70 | 251 |
Mar 14, 2024 | 154.26 | 154.26 | 148.72 | 149.38 | 149.38 | 494 |
Mar 13, 2024 | 162.96 | 162.96 | 156.82 | 156.82 | 156.82 | 39 |
Mar 12, 2024 | 164.54 | 164.62 | 159.00 | 163.14 | 163.14 | 200 |
Mar 11, 2024 | 160.56 | 165.34 | 160.56 | 163.50 | 163.50 | 226 |
Mar 08, 2024 | 164.54 | 166.44 | 159.94 | 159.94 | 159.94 | 389 |
Mar 07, 2024 | 160.10 | 163.96 | 158.90 | 161.96 | 161.96 | 355 |
Mar 06, 2024 | 168.50 | 168.88 | 161.80 | 161.80 | 161.80 | 242 |
Mar 05, 2024 | 171.00 | 171.00 | 163.94 | 164.64 | 164.64 | 182 |
Mar 04, 2024 | 185.64 | 186.90 | 175.38 | 175.38 | 175.38 | 106 |
Mar 01, 2024 | 186.60 | 186.60 | 184.18 | 185.58 | 185.58 | 74 |
Feb 29, 2024 | 186.32 | 187.72 | 184.56 | 184.56 | 184.56 | 87 |
Feb 28, 2024 | 185.60 | 188.74 | 185.18 | 188.74 | 188.74 | 201 |
Feb 27, 2024 | 183.90 | 188.38 | 183.90 | 186.46 | 186.46 | 1,562 |
Feb 26, 2024 | 176.82 | 183.86 | 176.12 | 183.86 | 183.86 | 122 |
Feb 23, 2024 | 181.24 | 181.24 | 179.00 | 179.54 | 179.54 | 153 |
Feb 22, 2024 | 180.30 | 181.90 | 179.70 | 179.70 | 179.70 | 127 |
Feb 21, 2024 | 178.40 | 180.66 | 177.78 | 179.40 | 179.40 | 111 |
Feb 20, 2024 | 183.50 | 183.50 | 177.36 | 177.60 | 177.60 | 318 |
Feb 19, 2024 | 184.04 | 184.38 | 183.30 | 184.10 | 184.10 | 68 |
Feb 16, 2024 | 188.34 | 190.58 | 186.30 | 187.20 | 187.20 | 276 |
Feb 15, 2024 | 177.20 | 179.94 | 176.70 | 179.94 | 179.94 | 96 |
Feb 14, 2024 | 173.06 | 174.02 | 172.92 | 172.92 | 172.92 | 141 |
Feb 13, 2024 | 174.46 | 174.46 | 171.00 | 172.34 | 172.34 | 105 |
Feb 12, 2024 | 178.80 | 181.26 | 177.22 | 177.60 | 177.60 | 98 |
Feb 09, 2024 | 176.48 | 179.74 | 176.48 | 177.26 | 177.26 | 194 |
Feb 08, 2024 | 174.94 | 177.38 | 172.52 | 177.38 | 177.38 | 202 |
Feb 07, 2024 | 173.36 | 174.78 | 172.52 | 173.90 | 173.90 | 429 |
Feb 06, 2024 | 166.52 | 171.22 | 164.90 | 170.64 | 170.64 | 172 |
Feb 05, 2024 | 173.00 | 173.44 | 164.26 | 166.02 | 166.02 | 375 |
Feb 02, 2024 | 174.38 | 174.38 | 169.78 | 169.96 | 169.96 | 555 |
Feb 01, 2024 | 175.64 | 175.64 | 170.48 | 170.48 | 170.48 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |