Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | 179.57 | 180.13 | 177.18 | 178.29 | 178.29 | 874,200 |
Jun 14, 2024 | 179.93 | 181.25 | 179.45 | 180.31 | 180.31 | 480,900 |
Jun 13, 2024 | 180.06 | 180.63 | 178.58 | 179.70 | 179.70 | 485,800 |
Jun 12, 2024 | 182.77 | 183.26 | 179.46 | 180.06 | 180.06 | 568,100 |
Jun 11, 2024 | 179.29 | 182.06 | 178.92 | 181.99 | 181.99 | 632,900 |
Jun 10, 2024 | 179.95 | 180.53 | 178.28 | 180.13 | 180.13 | 494,200 |
Jun 07, 2024 | 180.27 | 181.97 | 179.87 | 180.46 | 180.46 | 462,200 |
Jun 06, 2024 | 180.50 | 181.71 | 179.88 | 180.30 | 180.30 | 630,400 |
Jun 05, 2024 | 179.51 | 180.88 | 178.06 | 180.78 | 180.78 | 641,200 |
Jun 04, 2024 | 175.70 | 179.02 | 174.99 | 178.79 | 178.79 | 766,200 |
Jun 03, 2024 | 173.36 | 175.70 | 173.34 | 174.93 | 174.93 | 705,500 |
May 31, 2024 | 169.75 | 174.55 | 169.58 | 174.32 | 174.32 | 1,341,100 |
May 30, 2024 | 170.48 | 171.08 | 168.79 | 169.58 | 169.58 | 702,200 |
May 29, 2024 | 170.01 | 171.42 | 169.93 | 170.81 | 170.81 | 711,900 |
May 28, 2024 | 170.00 | 172.52 | 170.00 | 171.05 | 171.05 | 964,500 |
May 24, 2024 | 171.40 | 171.95 | 169.66 | 171.17 | 171.17 | 721,600 |
May 23, 2024 | 174.41 | 174.41 | 171.45 | 172.00 | 172.00 | 637,200 |
May 22, 2024 | 174.79 | 175.53 | 173.82 | 175.07 | 175.07 | 709,700 |
May 21, 2024 | 172.05 | 174.30 | 171.20 | 174.22 | 174.22 | 784,300 |
May 20, 2024 | 170.82 | 172.74 | 169.79 | 172.62 | 172.62 | 483,100 |
May 17, 2024 | 170.96 | 171.05 | 169.80 | 170.75 | 170.75 | 676,400 |
May 16, 2024 | 169.09 | 171.62 | 168.70 | 170.96 | 170.96 | 894,900 |
May 15, 2024 | 169.57 | 170.46 | 168.51 | 169.25 | 169.25 | 994,900 |
May 14, 2024 | 172.26 | 172.79 | 169.30 | 169.73 | 169.73 | 680,300 |
May 13, 2024 | 171.51 | 172.96 | 170.11 | 171.09 | 171.09 | 666,600 |
May 10, 2024 | 169.73 | 171.94 | 169.61 | 171.23 | 171.23 | 613,400 |
May 09, 2024 | 168.82 | 170.06 | 168.57 | 169.79 | 169.79 | 724,000 |
May 08, 2024 | 168.80 | 169.63 | 168.42 | 168.56 | 168.56 | 546,200 |
May 07, 2024 | 170.00 | 170.15 | 168.98 | 169.56 | 169.56 | 734,000 |
May 06, 2024 | 168.99 | 170.01 | 167.80 | 168.91 | 168.91 | 666,200 |
May 03, 2024 | 168.63 | 170.19 | 167.53 | 168.32 | 168.32 | 898,100 |
May 02, 2024 | 171.26 | 171.26 | 167.05 | 168.34 | 168.34 | 959,900 |
May 01, 2024 | 171.02 | 172.95 | 169.81 | 171.08 | 171.08 | 1,382,600 |
Apr 30, 2024 | 174.00 | 174.89 | 169.36 | 169.48 | 169.48 | 1,393,500 |
Apr 29, 2024 | 176.26 | 178.49 | 174.28 | 175.11 | 175.11 | 1,266,700 |
Apr 26, 2024 | 179.31 | 181.55 | 174.51 | 175.48 | 175.48 | 1,931,500 |
Apr 25, 2024 | 184.14 | 185.48 | 181.02 | 182.68 | 182.68 | 1,649,700 |
Apr 24, 2024 | 183.49 | 185.82 | 181.01 | 185.55 | 185.55 | 686,600 |
Apr 23, 2024 | 186.58 | 186.58 | 183.93 | 185.12 | 185.12 | 726,700 |
Apr 22, 2024 | 185.05 | 186.27 | 183.89 | 184.74 | 184.74 | 564,600 |
Apr 19, 2024 | 184.21 | 186.62 | 183.16 | 184.12 | 184.12 | 609,300 |
Apr 18, 2024 | 182.14 | 184.33 | 181.64 | 182.96 | 182.96 | 594,400 |
Apr 17, 2024 | 182.77 | 183.72 | 181.57 | 181.57 | 181.57 | 520,800 |
Apr 16, 2024 | 183.79 | 184.37 | 182.38 | 182.63 | 182.63 | 556,500 |
Apr 15, 2024 | 187.02 | 187.02 | 183.12 | 183.20 | 183.20 | 609,500 |
Apr 12, 2024 | 189.33 | 189.33 | 185.22 | 185.43 | 185.43 | 484,100 |
Apr 11, 2024 | 188.73 | 191.01 | 188.73 | 189.78 | 189.78 | 605,500 |
Apr 10, 2024 | 187.73 | 189.39 | 186.56 | 188.31 | 188.31 | 662,600 |
Apr 09, 2024 | 187.90 | 189.97 | 187.82 | 189.69 | 189.69 | 655,800 |
Apr 08, 2024 | 187.10 | 188.11 | 186.47 | 187.17 | 187.17 | 708,900 |
Apr 05, 2024 | 187.40 | 190.06 | 187.40 | 187.82 | 187.82 | 458,600 |
Apr 04, 2024 | 189.21 | 190.71 | 186.87 | 187.03 | 187.03 | 607,100 |
Apr 03, 2024 | 191.20 | 191.54 | 188.63 | 188.97 | 188.97 | 607,800 |
Apr 02, 2024 | 189.43 | 192.23 | 189.42 | 191.42 | 191.42 | 831,400 |
Apr 01, 2024 | 188.81 | 189.51 | 187.41 | 189.34 | 189.34 | 788,700 |
Mar 28, 2024 | 189.49 | 190.58 | 188.85 | 189.51 | 189.51 | 618,100 |
Mar 27, 2024 | 188.53 | 189.74 | 187.74 | 189.10 | 189.10 | 491,500 |
Mar 26, 2024 | 187.12 | 188.52 | 186.90 | 187.10 | 187.10 | 374,700 |
Mar 25, 2024 | 187.77 | 188.66 | 185.19 | 187.19 | 187.19 | 653,700 |
Mar 22, 2024 | 192.40 | 192.41 | 188.36 | 188.85 | 188.85 | 491,600 |
Mar 21, 2024 | 189.34 | 192.31 | 188.92 | 190.82 | 190.82 | 420,300 |
Mar 20, 2024 | 192.58 | 193.00 | 188.97 | 189.89 | 189.89 | 496,900 |
Mar 19, 2024 | 189.63 | 192.34 | 189.63 | 192.25 | 192.25 | 467,200 |
Mar 18, 2024 | 191.00 | 191.93 | 189.25 | 190.13 | 190.13 | 433,000 |
Mar 15, 2024 | 189.09 | 190.90 | 189.09 | 190.25 | 190.25 | 936,400 |
Mar 14, 2024 | 191.25 | 192.07 | 189.62 | 190.58 | 190.58 | 635,400 |
Mar 13, 2024 | 191.71 | 192.25 | 190.81 | 191.17 | 191.17 | 447,400 |
Mar 12, 2024 | 192.37 | 193.22 | 190.36 | 191.98 | 191.98 | 623,300 |
Mar 11, 2024 | 190.55 | 193.33 | 190.13 | 192.83 | 192.83 | 546,400 |
Mar 08, 2024 | 192.50 | 192.79 | 189.85 | 191.02 | 191.02 | 610,200 |
Mar 07, 2024 | 191.61 | 193.54 | 190.68 | 192.65 | 192.65 | 668,000 |
Mar 06, 2024 | 193.09 | 193.12 | 191.07 | 191.34 | 191.34 | 572,500 |
Mar 05, 2024 | 192.05 | 192.05 | 189.52 | 191.37 | 191.37 | 683,700 |
Mar 04, 2024 | 195.28 | 195.81 | 190.96 | 192.18 | 192.18 | 664,000 |
Mar 01, 2024 | 194.15 | 195.87 | 192.67 | 195.23 | 195.23 | 586,400 |
Feb 29, 2024 | 194.35 | 195.39 | 193.29 | 195.29 | 195.29 | 964,300 |
Feb 28, 2024 | 192.79 | 194.98 | 192.79 | 194.41 | 194.41 | 363,400 |
Feb 27, 2024 | 192.18 | 193.96 | 192.05 | 193.56 | 193.56 | 503,800 |
Feb 26, 2024 | 196.00 | 196.00 | 192.62 | 193.02 | 193.02 | 548,500 |
Feb 23, 2024 | 194.36 | 196.84 | 194.36 | 196.56 | 196.56 | 398,700 |
Feb 22, 2024 | 194.11 | 196.43 | 193.13 | 194.27 | 194.27 | 635,300 |
Feb 21, 2024 | 192.50 | 193.21 | 191.46 | 192.78 | 192.78 | 519,200 |
Feb 20, 2024 | 193.34 | 195.20 | 192.00 | 192.23 | 192.23 | 569,300 |
Feb 16, 2024 | 196.91 | 197.62 | 194.10 | 194.24 | 194.24 | 583,700 |
Feb 15, 2024 | 195.90 | 197.85 | 194.69 | 197.82 | 197.82 | 605,400 |
Feb 14, 2024 | 194.08 | 196.37 | 193.32 | 195.33 | 195.33 | 586,100 |
Feb 13, 2024 | 195.33 | 196.50 | 192.94 | 194.51 | 194.51 | 653,900 |
Feb 12, 2024 | 197.61 | 198.36 | 193.91 | 195.84 | 195.84 | 1,140,100 |
Feb 09, 2024 | 202.22 | 203.00 | 197.08 | 198.38 | 198.38 | 1,484,800 |
Feb 08, 2024 | 201.00 | 201.70 | 199.82 | 201.02 | 201.02 | 789,700 |
Feb 07, 2024 | 199.34 | 201.47 | 198.42 | 200.28 | 200.28 | 864,100 |
Feb 06, 2024 | 199.05 | 200.65 | 198.26 | 198.71 | 198.71 | 513,700 |
Feb 05, 2024 | 199.32 | 199.98 | 197.56 | 198.35 | 198.35 | 556,500 |
Feb 02, 2024 | 201.17 | 201.17 | 198.52 | 199.60 | 199.60 | 427,500 |
Feb 01, 2024 | 199.00 | 200.86 | 198.32 | 200.25 | 200.25 | 546,100 |
Jan 31, 2024 | 200.80 | 203.46 | 198.23 | 198.88 | 198.88 | 705,900 |
Jan 30, 2024 | 202.90 | 203.65 | 201.22 | 201.80 | 201.80 | 1,042,300 |
Jan 29, 2024 | 203.01 | 204.82 | 202.24 | 202.90 | 202.90 | 433,800 |
Jan 26, 2024 | 203.24 | 203.36 | 201.55 | 203.11 | 203.11 | 287,200 |
Jan 25, 2024 | 204.39 | 205.59 | 202.23 | 203.04 | 203.04 | 341,400 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |