Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 28, 2024 | 132.52 | 132.70 | 132.26 | 132.38 | 132.38 | 5,926 |
Jun 27, 2024 | 130.38 | 132.08 | 130.20 | 131.56 | 131.56 | 46,519 |
Jun 26, 2024 | 131.00 | 131.32 | 130.18 | 130.48 | 130.48 | 7,888 |
Jun 25, 2024 | 129.00 | 130.30 | 128.78 | 130.30 | 130.30 | 5,267 |
Jun 24, 2024 | 130.38 | 130.98 | 129.24 | 129.62 | 129.62 | 9,193 |
Jun 21, 2024 | 130.64 | 130.92 | 129.30 | 130.00 | 130.00 | 8,105 |
Jun 20, 2024 | 131.90 | 132.00 | 131.46 | 131.62 | 131.62 | 6,937 |
Jun 19, 2024 | 131.10 | 131.34 | 130.90 | 131.20 | 131.20 | 13,178 |
Jun 18, 2024 | 129.88 | 130.68 | 129.74 | 130.32 | 130.32 | 18,479 |
Jun 17, 2024 | 128.96 | 129.18 | 128.42 | 128.68 | 128.68 | 11,190 |
Jun 14, 2024 | 129.08 | 129.22 | 128.02 | 128.60 | 128.60 | 23,969 |
Jun 13, 2024 | 128.86 | 129.12 | 128.12 | 128.16 | 128.16 | 10,663 |
Jun 12, 2024 | 126.94 | 128.98 | 126.64 | 128.82 | 128.82 | 14,153 |
Jun 11, 2024 | 125.88 | 125.88 | 125.00 | 125.42 | 125.42 | 9,893 |
Jun 10, 2024 | 125.44 | 125.96 | 125.02 | 125.96 | 125.96 | 4,242 |
Jun 07, 2024 | 125.82 | 126.10 | 125.00 | 125.68 | 125.68 | 3,791 |
Jun 06, 2024 | 125.50 | 126.16 | 124.52 | 125.84 | 125.84 | 6,518 |
Jun 05, 2024 | 123.16 | 124.36 | 123.06 | 124.36 | 124.36 | 6,771 |
Jun 04, 2024 | 122.12 | 122.52 | 121.56 | 122.02 | 122.02 | 8,498 |
Jun 03, 2024 | 122.32 | 122.60 | 121.66 | 122.00 | 122.00 | 3,310 |
May 31, 2024 | 120.70 | 121.30 | 118.50 | 119.62 | 119.62 | 15,094 |
May 30, 2024 | 123.28 | 125.30 | 120.18 | 122.28 | 122.28 | 17,209 |
May 29, 2024 | 128.20 | 128.20 | 124.58 | 125.32 | 125.32 | 7,023 |
May 28, 2024 | 125.86 | 126.26 | 125.20 | 125.76 | 125.76 | 9,762 |
May 27, 2024 | 127.50 | 127.50 | 125.24 | 125.78 | 125.78 | 8,079 |
May 24, 2024 | 124.16 | 125.20 | 123.98 | 125.20 | 125.20 | 5,589 |
May 23, 2024 | 126.36 | 127.56 | 125.00 | 125.74 | 125.74 | 7,311 |
May 22, 2024 | 124.92 | 125.24 | 124.60 | 125.24 | 125.24 | 4,448 |
May 21, 2024 | 125.04 | 125.08 | 124.20 | 124.78 | 124.78 | 6,457 |
May 17, 2024 | 124.64 | 124.78 | 124.02 | 124.60 | 124.60 | 3,477 |
May 16, 2024 | 125.16 | 125.42 | 124.50 | 125.08 | 125.08 | 6,082 |
May 15, 2024 | 122.32 | 124.24 | 122.12 | 124.02 | 124.02 | 3,893 |
May 14, 2024 | 121.38 | 121.72 | 121.22 | 121.70 | 121.70 | 3,144 |
May 13, 2024 | 121.46 | 121.68 | 120.66 | 121.40 | 121.40 | 4,599 |
May 10, 2024 | 121.30 | 122.00 | 120.98 | 120.98 | 120.98 | 5,575 |
May 08, 2024 | 121.98 | 121.98 | 120.60 | 120.96 | 120.96 | 6,719 |
May 07, 2024 | 121.84 | 121.94 | 121.12 | 121.80 | 121.80 | 5,740 |
May 06, 2024 | 119.88 | 121.06 | 119.76 | 121.06 | 121.06 | 8,075 |
May 03, 2024 | 118.02 | 120.00 | 117.92 | 119.50 | 119.50 | 4,723 |
May 02, 2024 | 117.34 | 118.00 | 116.12 | 117.28 | 117.28 | 10,574 |
Apr 30, 2024 | 119.30 | 119.48 | 118.50 | 118.50 | 118.50 | 7,334 |
Apr 29, 2024 | 119.68 | 119.68 | 119.04 | 119.08 | 119.08 | 4,258 |
Apr 26, 2024 | 119.14 | 119.46 | 118.56 | 119.36 | 119.36 | 11,807 |
Apr 25, 2024 | 117.96 | 117.96 | 115.76 | 116.34 | 116.34 | 14,521 |
Apr 24, 2024 | 119.88 | 120.18 | 118.76 | 118.94 | 118.94 | 12,401 |
Apr 23, 2024 | 117.02 | 118.94 | 115.00 | 118.76 | 118.76 | 14,122 |
Apr 22, 2024 | 116.74 | 117.50 | 115.40 | 115.76 | 115.76 | 64,924 |
Apr 19, 2024 | 117.78 | 118.20 | 116.92 | 116.92 | 116.92 | 6,806 |
Apr 18, 2024 | 119.64 | 119.68 | 118.50 | 119.56 | 119.56 | 15,673 |
Apr 17, 2024 | 119.82 | 120.82 | 119.28 | 119.28 | 119.28 | 19,124 |
Apr 16, 2024 | 119.60 | 120.12 | 116.76 | 119.88 | 119.88 | 21,648 |
Apr 15, 2024 | 122.80 | 123.14 | 121.78 | 121.98 | 121.98 | 8,550 |
Apr 12, 2024 | 124.78 | 124.78 | 122.38 | 122.50 | 122.50 | 12,527 |
Apr 11, 2024 | 123.38 | 123.84 | 122.60 | 123.56 | 123.56 | 17,344 |
Apr 10, 2024 | 124.60 | 124.76 | 122.08 | 122.90 | 122.90 | 5,201 |
Apr 09, 2024 | 124.46 | 124.70 | 123.00 | 123.46 | 123.46 | 4,295 |
Apr 08, 2024 | 124.38 | 125.02 | 124.14 | 124.68 | 124.68 | 13,500 |
Apr 05, 2024 | 123.44 | 124.68 | 123.04 | 124.46 | 124.46 | 9,190 |
Apr 04, 2024 | 125.80 | 126.68 | 125.58 | 126.04 | 126.04 | 17,281 |
Apr 03, 2024 | 124.40 | 125.68 | 124.16 | 125.66 | 125.66 | 3,518 |
Apr 02, 2024 | 125.72 | 126.16 | 123.70 | 124.36 | 124.36 | 27,435 |
Mar 28, 2024 | 125.14 | 125.60 | 124.70 | 125.12 | 125.12 | 4,621 |
Mar 27, 2024 | 125.76 | 125.92 | 124.20 | 124.60 | 124.60 | 16,349 |
Mar 26, 2024 | 125.92 | 126.12 | 125.60 | 125.92 | 125.92 | 16,744 |
Mar 25, 2024 | 125.24 | 125.66 | 124.60 | 125.38 | 125.38 | 7,068 |
Mar 22, 2024 | 125.56 | 125.94 | 124.70 | 125.06 | 125.06 | 17,288 |
Mar 21, 2024 | 126.24 | 126.28 | 125.56 | 126.14 | 126.14 | 16,292 |
Mar 20, 2024 | 123.02 | 123.50 | 122.90 | 122.90 | 122.90 | 6,039 |
Mar 19, 2024 | 122.52 | 122.76 | 121.00 | 122.36 | 122.36 | 10,148 |
Mar 18, 2024 | 122.10 | 123.18 | 122.10 | 122.72 | 122.72 | 19,943 |
Mar 15, 2024 | 122.92 | 123.60 | 121.60 | 121.60 | 121.60 | 47,224 |
Mar 14, 2024 | 125.12 | 125.28 | 123.54 | 123.84 | 123.84 | 16,253 |
Mar 13, 2024 | 125.74 | 125.74 | 124.48 | 124.68 | 124.68 | 5,997 |
Mar 12, 2024 | 124.44 | 125.24 | 123.30 | 124.92 | 124.92 | 14,695 |
Mar 11, 2024 | 123.54 | 123.74 | 122.26 | 123.04 | 123.04 | 16,355 |
Mar 08, 2024 | 125.32 | 126.56 | 124.44 | 124.44 | 124.44 | 16,537 |
Mar 07, 2024 | 122.50 | 124.48 | 122.20 | 124.34 | 124.34 | 6,217 |
Mar 06, 2024 | 122.70 | 123.54 | 122.32 | 123.14 | 123.14 | 84,643 |
Mar 05, 2024 | 123.56 | 124.40 | 121.38 | 121.60 | 121.60 | 11,083 |
Mar 04, 2024 | 124.06 | 124.30 | 123.60 | 124.28 | 124.28 | 28,580 |
Mar 01, 2024 | 122.50 | 123.04 | 121.88 | 123.04 | 123.04 | 26,184 |
Feb 29, 2024 | 119.86 | 121.18 | 119.26 | 120.76 | 120.76 | 34,655 |
Feb 28, 2024 | 120.72 | 122.48 | 119.80 | 120.50 | 120.50 | 16,024 |
Feb 27, 2024 | 120.40 | 120.96 | 120.30 | 120.56 | 120.56 | 5,815 |
Feb 26, 2024 | 119.98 | 120.84 | 119.96 | 120.54 | 120.54 | 12,445 |
Feb 23, 2024 | 119.96 | 120.84 | 119.64 | 119.82 | 119.82 | 7,656 |
Feb 22, 2024 | 119.00 | 119.80 | 118.82 | 119.60 | 119.60 | 17,198 |
Feb 21, 2024 | 116.82 | 116.82 | 115.50 | 115.80 | 115.80 | 21,741 |
Feb 20, 2024 | 118.68 | 119.02 | 116.80 | 117.22 | 117.22 | 59,789 |
Feb 19, 2024 | 119.12 | 119.60 | 118.86 | 119.32 | 119.32 | 14,054 |
Feb 16, 2024 | 120.46 | 121.26 | 118.76 | 119.62 | 119.62 | 25,965 |
Feb 15, 2024 | 120.92 | 121.28 | 119.90 | 120.22 | 120.22 | 28,773 |
Feb 14, 2024 | 118.92 | 120.44 | 118.92 | 119.90 | 119.90 | 10,511 |
Feb 13, 2024 | 120.68 | 120.68 | 117.50 | 119.06 | 119.06 | 8,066 |
Feb 12, 2024 | 121.38 | 121.96 | 121.00 | 121.96 | 121.96 | 28,171 |
Feb 09, 2024 | 120.04 | 120.96 | 119.92 | 120.82 | 120.82 | 18,331 |
Feb 08, 2024 | 119.66 | 119.88 | 119.20 | 119.64 | 119.64 | 18,368 |
Feb 07, 2024 | 118.20 | 119.54 | 118.20 | 119.30 | 119.30 | 29,815 |
Feb 06, 2024 | 119.28 | 119.38 | 118.00 | 118.42 | 118.42 | 21,976 |
Feb 05, 2024 | 119.00 | 119.24 | 117.58 | 118.12 | 118.12 | 36,928 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |