Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 04, 2024 | 181.91 | 182.12 | 181.41 | 181.56 | 181.56 | 538 |
Jun 03, 2024 | 182.70 | 183.18 | 181.77 | 181.69 | 181.69 | 11,356 |
May 31, 2024 | 180.81 | 181.63 | 180.81 | 180.24 | 180.24 | 358 |
May 30, 2024 | 182.00 | 182.03 | 181.60 | 181.33 | 181.33 | 580 |
May 29, 2024 | 182.91 | 182.91 | 182.00 | 182.34 | 182.34 | 581 |
May 28, 2024 | 183.02 | 183.24 | 182.63 | 182.86 | 182.86 | 782 |
May 27, 2024 | 182.93 | 183.27 | 182.93 | 183.40 | 183.40 | 374 |
May 24, 2024 | 182.40 | 182.74 | 182.25 | 182.92 | 182.92 | 494 |
May 23, 2024 | 184.05 | 184.65 | 184.05 | 183.86 | 183.86 | 365 |
May 22, 2024 | 182.97 | 183.34 | 182.91 | 183.15 | 183.15 | 649 |
May 21, 2024 | 182.81 | 183.20 | 182.78 | 183.24 | 183.24 | 6,063 |
May 20, 2024 | 182.54 | 182.85 | 182.54 | 181.85 | 181.85 | 902 |
May 17, 2024 | 182.50 | 182.85 | 182.50 | 182.13 | 182.13 | 230 |
May 16, 2024 | 182.73 | 182.90 | 182.73 | 182.83 | 182.83 | 460 |
May 15, 2024 | 180.96 | 181.79 | 180.96 | 182.12 | 182.12 | 161 |
May 14, 2024 | 180.50 | 180.88 | 180.30 | 180.71 | 180.71 | 18,039 |
May 13, 2024 | 180.75 | 181.28 | 180.75 | 180.66 | 180.66 | 574 |
May 10, 2024 | 180.90 | 181.38 | 180.89 | 180.99 | 180.99 | 294 |
May 09, 2024 | 179.80 | 180.39 | 179.80 | 180.40 | 180.40 | 256 |
May 08, 2024 | 179.37 | 179.81 | 179.37 | 180.12 | 180.12 | 546 |
May 07, 2024 | 180.02 | 180.22 | 179.60 | 180.07 | 180.07 | 940 |
May 06, 2024 | 178.49 | 179.17 | 178.49 | 179.17 | 179.17 | 448 |
May 03, 2024 | 176.61 | 177.65 | 176.61 | 177.40 | 177.40 | 277 |
May 02, 2024 | 176.90 | 177.49 | 176.90 | 176.54 | 176.54 | 196 |
Apr 30, 2024 | 178.27 | 178.70 | 177.69 | 177.70 | 177.70 | 263 |
Apr 29, 2024 | 178.90 | 178.90 | 178.90 | 178.29 | 178.29 | 119 |
Apr 26, 2024 | 177.28 | 178.83 | 177.28 | 178.82 | 178.82 | 74 |
Apr 25, 2024 | 174.56 | 174.56 | 174.56 | 174.56 | 174.56 | - |
Apr 24, 2024 | 177.32 | 177.77 | 177.32 | 176.62 | 176.62 | 400 |
Apr 23, 2024 | 175.50 | 175.98 | 175.48 | 176.54 | 176.54 | 656 |
Apr 22, 2024 | 174.92 | 174.92 | 174.92 | 174.18 | 174.18 | 29 |
Apr 19, 2024 | 174.48 | 174.93 | 174.48 | 174.46 | 174.46 | 65 |
Apr 18, 2024 | 175.97 | 175.97 | 175.97 | 176.00 | 176.00 | 4 |
Apr 17, 2024 | 176.38 | 177.51 | 176.38 | 176.15 | 176.15 | 41 |
Apr 16, 2024 | 177.22 | 177.22 | 176.67 | 176.86 | 176.86 | 69 |
Apr 15, 2024 | 180.51 | 181.54 | 180.51 | 179.39 | 179.39 | 102 |
Apr 12, 2024 | 180.80 | 180.80 | 180.59 | 179.70 | 179.70 | 55 |
Apr 11, 2024 | 179.05 | 179.49 | 178.79 | 179.11 | 179.11 | 140 |
Apr 10, 2024 | 179.14 | 179.14 | 177.61 | 178.87 | 178.87 | 201 |
Apr 09, 2024 | 178.88 | 179.38 | 178.88 | 178.12 | 178.12 | 1,802 |
Apr 08, 2024 | 179.06 | 179.72 | 179.06 | 179.36 | 179.36 | 66 |
Apr 05, 2024 | 177.97 | 178.58 | 177.90 | 178.66 | 178.66 | 4,684 |
Apr 04, 2024 | 179.72 | 179.72 | 179.72 | 180.12 | 180.12 | 1 |
Apr 03, 2024 | 180.04 | 180.47 | 180.04 | 180.43 | 180.43 | 147 |
Apr 02, 2024 | 182.43 | 182.43 | 180.12 | 180.14 | 180.14 | 43 |
Mar 28, 2024 | 181.53 | 182.01 | 181.53 | 181.92 | 181.92 | 49 |
Mar 27, 2024 | 180.51 | 180.51 | 180.51 | 180.51 | 180.51 | - |
Mar 26, 2024 | 181.09 | 181.09 | 180.69 | 180.97 | 180.97 | 1,042 |
Mar 25, 2024 | 180.75 | 180.75 | 180.75 | 180.72 | 180.72 | 25 |
Mar 22, 2024 | 181.13 | 181.59 | 181.13 | 181.59 | 181.59 | 23 |
Mar 21, 2024 | 179.90 | 179.90 | 179.90 | 181.36 | 181.36 | 151 |
Mar 20, 2024 | 178.97 | 178.97 | 178.97 | 178.71 | 178.71 | 103 |
Mar 19, 2024 | 177.39 | 177.39 | 177.39 | 178.02 | 178.02 | 2,196 |
Mar 18, 2024 | 177.23 | 177.23 | 177.23 | 177.90 | 177.90 | 137 |
Mar 15, 2024 | 176.63 | 176.63 | 176.63 | 176.63 | 176.63 | - |
Mar 14, 2024 | 177.28 | 177.28 | 177.28 | 177.28 | 177.28 | - |
Mar 13, 2024 | 177.39 | 177.39 | 177.39 | 177.39 | 177.39 | - |
Mar 12, 2024 | 175.71 | 176.15 | 175.71 | 177.48 | 177.48 | 54 |
Mar 11, 2024 | 175.46 | 175.46 | 175.46 | 175.46 | 175.46 | - |
Mar 08, 2024 | 177.35 | 177.35 | 177.35 | 176.85 | 176.85 | 87 |
Mar 07, 2024 | 176.37 | 176.37 | 176.37 | 176.37 | 176.37 | - |
Mar 06, 2024 | 175.49 | 175.49 | 175.49 | 175.56 | 175.56 | 108 |
Mar 05, 2024 | 176.09 | 176.50 | 176.09 | 175.02 | 175.02 | 57 |
Mar 04, 2024 | 176.58 | 176.58 | 176.58 | 176.58 | 176.58 | - |
Mar 01, 2024 | 176.41 | 176.41 | 175.58 | 175.93 | 175.93 | 32 |
Feb 29, 2024 | 174.72 | 174.72 | 174.72 | 175.31 | 175.31 | 14 |
Feb 28, 2024 | 174.19 | 174.19 | 174.19 | 173.92 | 173.92 | 1 |
Feb 27, 2024 | 174.96 | 174.96 | 174.42 | 174.53 | 174.53 | 758 |
Feb 26, 2024 | 175.04 | 175.04 | 175.04 | 175.04 | 175.04 | - |
Feb 23, 2024 | 175.50 | 175.50 | 175.50 | 175.50 | 175.50 | - |
Feb 22, 2024 | 173.44 | 174.03 | 173.44 | 174.80 | 174.80 | 237 |
Feb 21, 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | - |
Feb 20, 2024 | 173.15 | 173.38 | 172.17 | 171.79 | 171.79 | 131 |
Feb 19, 2024 | 174.15 | 174.15 | 174.15 | 173.77 | 173.77 | 60 |
Feb 16, 2024 | 174.22 | 174.22 | 174.22 | 173.96 | 173.96 | 15 |
Feb 15, 2024 | 173.43 | 173.43 | 173.43 | 173.43 | 173.43 | - |
Feb 14, 2024 | 172.58 | 172.58 | 172.58 | 172.58 | 172.58 | - |
Feb 13, 2024 | 173.22 | 173.60 | 173.22 | 172.45 | 172.45 | 79 |
Feb 12, 2024 | 174.33 | 174.33 | 174.33 | 174.33 | 174.33 | - |
Feb 09, 2024 | 172.72 | 172.72 | 172.72 | 172.85 | 172.85 | 76 |
Feb 08, 2024 | 171.99 | 172.33 | 171.99 | 172.22 | 172.22 | 36 |
Feb 07, 2024 | 171.29 | 171.29 | 171.29 | 172.12 | 172.12 | 20 |
Feb 06, 2024 | 171.05 | 171.49 | 171.05 | 171.36 | 171.36 | 39 |
Feb 05, 2024 | 171.31 | 171.31 | 170.89 | 170.76 | 170.76 | 713 |
Feb 02, 2024 | 169.61 | 169.70 | 169.61 | 169.98 | 169.98 | 87 |
Feb 01, 2024 | 170.17 | 170.17 | 169.43 | 168.13 | 168.13 | 37 |
Jan 31, 2024 | 169.71 | 169.71 | 169.41 | 168.69 | 168.69 | 40 |
Jan 30, 2024 | 170.84 | 170.84 | 170.12 | 170.05 | 170.05 | 225 |
Jan 29, 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 169.48 | - |
Jan 26, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - |
Jan 25, 2024 | 168.59 | 168.59 | 168.59 | 168.59 | 168.59 | - |
Jan 24, 2024 | 167.76 | 167.76 | 167.76 | 167.76 | 167.76 | - |
Jan 23, 2024 | 166.23 | 166.61 | 166.23 | 166.92 | 166.92 | 63 |
Jan 22, 2024 | 166.59 | 166.59 | 166.59 | 166.59 | 166.59 | - |
Jan 19, 2024 | 164.70 | 165.09 | 164.70 | 165.01 | 165.01 | 230 |
Jan 18, 2024 | 164.21 | 164.21 | 164.21 | 164.21 | 164.21 | - |
Jan 17, 2024 | 163.49 | 163.49 | 163.49 | 163.49 | 163.49 | - |
Jan 16, 2024 | 163.70 | 164.05 | 163.70 | 164.79 | 164.79 | 144 |
Jan 15, 2024 | 164.16 | 164.16 | 164.16 | 164.16 | 164.16 | - |
Jan 12, 2024 | 163.57 | 163.57 | 163.57 | 163.95 | 163.95 | 8 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |