Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 0.00 | 0.00 | 0.00 | 131.38 | 131.38 | 3,108 |
Jun 26, 2024 | 131.82 | 132.06 | 130.81 | 131.12 | 131.12 | 116,677 |
Jun 25, 2024 | 131.44 | 131.70 | 131.14 | 131.40 | 131.40 | 60,491 |
Jun 24, 2024 | 131.14 | 132.04 | 131.04 | 131.82 | 131.82 | 82,493 |
Jun 21, 2024 | 131.58 | 131.66 | 130.82 | 131.04 | 131.04 | 56,811 |
Jun 20, 2024 | 132.06 | 135.14 | 131.72 | 131.88 | 131.88 | 154,575 |
Jun 19, 2024 | 131.84 | 131.92 | 131.70 | 131.76 | 131.76 | 26,635 |
Jun 18, 2024 | 131.30 | 131.64 | 131.10 | 131.44 | 131.44 | 42,699 |
Jun 17, 2024 | 130.46 | 130.98 | 130.16 | 130.54 | 130.54 | 80,404 |
Jun 14, 2024 | 130.80 | 130.82 | 129.68 | 130.22 | 130.22 | 63,679 |
Jun 13, 2024 | 131.24 | 131.50 | 130.34 | 130.54 | 130.54 | 51,817 |
Jun 12, 2024 | 130.10 | 131.98 | 130.04 | 131.68 | 131.68 | 39,630 |
Jun 11, 2024 | 130.14 | 130.20 | 129.00 | 129.54 | 129.54 | 29,925 |
Jun 10, 2024 | 129.60 | 130.00 | 129.36 | 130.00 | 130.00 | 40,029 |
Jun 07, 2024 | 130.64 | 131.00 | 129.38 | 130.20 | 130.20 | 35,655 |
Jun 06, 2024 | 130.42 | 130.60 | 130.28 | 130.46 | 130.46 | 71,191 |
Jun 05, 2024 | 129.10 | 129.84 | 129.00 | 129.84 | 129.84 | 27,818 |
Jun 04, 2024 | 128.74 | 128.96 | 128.10 | 128.36 | 128.36 | 38,231 |
Jun 03, 2024 | 129.46 | 129.60 | 128.72 | 128.92 | 128.92 | 49,442 |
May 31, 2024 | 127.84 | 128.54 | 127.44 | 127.46 | 127.46 | 89,519 |
May 30, 2024 | 127.58 | 128.47 | 127.40 | 128.28 | 128.28 | 42,972 |
May 29, 2024 | 129.04 | 129.18 | 128.22 | 128.28 | 128.28 | 49,966 |
May 28, 2024 | 130.00 | 130.36 | 129.46 | 129.62 | 129.62 | 75,103 |
May 24, 2024 | 128.80 | 129.74 | 128.66 | 129.64 | 129.64 | 42,504 |
May 23, 2024 | 130.30 | 130.72 | 129.40 | 129.74 | 129.74 | 39,999 |
May 22, 2024 | 130.14 | 130.18 | 129.80 | 129.92 | 129.92 | 95,977 |
May 21, 2024 | 130.02 | 132.88 | 129.76 | 130.02 | 130.02 | 43,048 |
May 20, 2024 | 130.24 | 130.52 | 130.08 | 130.52 | 130.52 | 29,448 |
May 17, 2024 | 129.82 | 130.08 | 129.58 | 129.90 | 129.90 | 24,367 |
May 16, 2024 | 130.18 | 130.58 | 129.92 | 130.24 | 130.24 | 53,389 |
May 15, 2024 | 128.66 | 129.74 | 128.56 | 129.74 | 129.74 | 50,188 |
May 14, 2024 | 127.98 | 128.34 | 127.40 | 128.20 | 128.20 | 37,870 |
May 13, 2024 | 128.02 | 135.46 | 127.92 | 128.02 | 128.02 | 38,219 |
May 10, 2024 | 127.88 | 128.30 | 127.70 | 127.80 | 127.80 | 22,742 |
May 09, 2024 | 126.74 | 127.50 | 126.50 | 127.46 | 127.46 | 34,763 |
May 08, 2024 | 126.92 | 127.04 | 126.34 | 126.96 | 126.96 | 217,019 |
May 07, 2024 | 126.88 | 133.18 | 126.56 | 127.20 | 127.20 | 72,169 |
May 03, 2024 | 124.82 | 126.32 | 124.64 | 125.66 | 125.66 | 38,112 |
May 02, 2024 | 123.94 | 124.34 | 123.22 | 123.82 | 123.82 | 29,960 |
May 01, 2024 | 123.08 | 123.38 | 122.80 | 123.00 | 123.00 | 33,446 |
Apr 30, 2024 | 125.10 | 125.18 | 124.16 | 124.18 | 124.18 | 43,902 |
Apr 29, 2024 | 125.06 | 125.16 | 124.78 | 124.90 | 124.90 | 34,755 |
Apr 26, 2024 | 124.46 | 124.72 | 124.10 | 124.36 | 124.36 | 41,041 |
Apr 25, 2024 | 123.50 | 123.60 | 122.06 | 122.70 | 122.70 | 131,756 |
Apr 24, 2024 | 124.46 | 124.46 | 123.51 | 123.80 | 123.80 | 51,133 |
Apr 23, 2024 | 122.68 | 124.16 | 122.56 | 123.84 | 123.84 | 35,209 |
Apr 22, 2024 | 122.12 | 130.00 | 121.68 | 121.88 | 121.88 | 65,173 |
Apr 19, 2024 | 121.44 | 122.32 | 121.32 | 121.89 | 121.89 | 53,336 |
Apr 18, 2024 | 123.00 | 123.06 | 122.08 | 122.84 | 122.84 | 45,566 |
Apr 17, 2024 | 122.56 | 123.38 | 122.25 | 122.26 | 122.26 | 34,995 |
Apr 16, 2024 | 122.80 | 127.98 | 122.48 | 122.82 | 122.82 | 99,958 |
Apr 15, 2024 | 125.20 | 125.76 | 124.64 | 124.92 | 124.92 | 48,699 |
Apr 12, 2024 | 126.50 | 126.58 | 124.88 | 125.18 | 125.18 | 49,854 |
Apr 11, 2024 | 125.96 | 126.32 | 125.20 | 125.52 | 125.52 | 37,270 |
Apr 10, 2024 | 127.46 | 127.80 | 125.26 | 125.76 | 125.76 | 48,776 |
Apr 09, 2024 | 127.16 | 127.62 | 126.20 | 126.52 | 126.52 | 51,770 |
Apr 08, 2024 | 126.62 | 139.02 | 126.48 | 127.18 | 127.18 | 36,941 |
Apr 05, 2024 | 125.90 | 126.64 | 125.62 | 126.50 | 126.50 | 50,129 |
Apr 04, 2024 | 127.34 | 128.04 | 127.22 | 127.88 | 127.88 | 81,097 |
Apr 03, 2024 | 126.50 | 134.08 | 126.36 | 127.22 | 127.22 | 66,426 |
Apr 02, 2024 | 127.88 | 127.98 | 126.30 | 126.50 | 126.50 | 114,564 |
Mar 28, 2024 | 127.60 | 127.88 | 127.40 | 127.74 | 127.74 | 48,886 |
Mar 27, 2024 | 127.14 | 127.40 | 126.98 | 127.14 | 127.14 | 49,712 |
Mar 26, 2024 | 127.18 | 127.58 | 127.14 | 127.30 | 127.30 | 30,267 |
Mar 25, 2024 | 127.06 | 129.72 | 126.76 | 127.10 | 127.10 | 72,718 |
Mar 22, 2024 | 127.42 | 127.64 | 127.10 | 127.14 | 127.14 | 48,654 |
Mar 21, 2024 | 128.02 | 128.48 | 127.60 | 127.88 | 127.88 | 49,589 |
Mar 20, 2024 | 125.98 | 126.18 | 125.80 | 126.06 | 126.06 | 24,570 |
Mar 19, 2024 | 125.40 | 125.82 | 124.96 | 125.78 | 125.78 | 66,100 |
Mar 18, 2024 | 125.42 | 126.04 | 125.36 | 125.76 | 125.76 | 30,777 |
Mar 15, 2024 | 125.60 | 126.08 | 124.90 | 124.90 | 124.90 | 56,754 |
Mar 14, 2024 | 126.50 | 138.86 | 125.52 | 125.71 | 125.71 | 73,555 |
Mar 13, 2024 | 126.30 | 126.46 | 126.14 | 126.24 | 126.24 | 39,874 |
Mar 12, 2024 | 125.72 | 126.37 | 125.00 | 126.04 | 126.04 | 59,632 |
Mar 11, 2024 | 125.22 | 125.30 | 124.60 | 125.12 | 125.12 | 138,920 |
Mar 08, 2024 | 126.10 | 126.68 | 125.70 | 125.98 | 125.98 | 79,226 |
Mar 07, 2024 | 124.44 | 125.94 | 124.24 | 125.86 | 125.86 | 27,310 |
Mar 06, 2024 | 124.14 | 125.04 | 124.10 | 124.92 | 124.92 | 44,422 |
Mar 05, 2024 | 124.50 | 124.60 | 123.86 | 124.00 | 124.00 | 98,734 |
Mar 04, 2024 | 124.98 | 132.02 | 124.66 | 124.78 | 124.78 | 75,300 |
Mar 01, 2024 | 124.20 | 124.74 | 123.72 | 124.56 | 124.56 | 90,875 |
Feb 29, 2024 | 123.50 | 125.74 | 123.14 | 123.44 | 123.44 | 48,731 |
Feb 28, 2024 | 123.52 | 123.60 | 123.06 | 123.38 | 123.38 | 43,939 |
Feb 27, 2024 | 123.70 | 123.92 | 123.56 | 123.64 | 123.64 | 51,906 |
Feb 26, 2024 | 123.76 | 136.24 | 123.66 | 123.80 | 123.80 | 166,693 |
Feb 23, 2024 | 123.88 | 124.30 | 123.62 | 124.00 | 124.00 | 135,973 |
Feb 22, 2024 | 123.00 | 123.58 | 122.98 | 123.48 | 123.48 | 45,452 |
Feb 21, 2024 | 121.76 | 121.76 | 121.40 | 121.54 | 121.54 | 68,024 |
Feb 20, 2024 | 121.98 | 122.18 | 121.56 | 121.68 | 121.68 | 36,146 |
Feb 19, 2024 | 122.14 | 122.30 | 122.04 | 122.18 | 122.18 | 183,066 |
Feb 16, 2024 | 122.46 | 122.76 | 121.80 | 122.48 | 122.48 | 57,213 |
Feb 15, 2024 | 121.62 | 122.00 | 121.44 | 121.70 | 121.70 | 550,408 |
Feb 14, 2024 | 120.46 | 121.18 | 120.40 | 120.92 | 120.92 | 42,552 |
Feb 13, 2024 | 122.08 | 122.12 | 120.04 | 120.52 | 120.52 | 81,006 |
Feb 12, 2024 | 121.88 | 122.30 | 121.74 | 122.32 | 122.32 | 92,188 |
Feb 09, 2024 | 121.26 | 121.82 | 121.22 | 121.40 | 121.40 | 63,407 |
Feb 08, 2024 | 121.36 | 121.46 | 120.98 | 120.96 | 120.96 | 42,186 |
Feb 07, 2024 | 120.60 | 121.36 | 120.50 | 121.08 | 121.08 | 25,754 |
Feb 06, 2024 | 120.42 | 120.68 | 119.92 | 120.46 | 120.46 | 82,332 |
Feb 05, 2024 | 120.16 | 120.38 | 119.42 | 119.72 | 119.72 | 58,831 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |