Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | 134.72 | 135.23 | 134.27 | 134.88 | 134.88 | 5,912 |
Jul 04, 2024 | 135.87 | 136.37 | 134.73 | 134.73 | 134.73 | 139,915 |
Jul 03, 2024 | 133.87 | 135.87 | 133.73 | 135.87 | 135.87 | 295,326 |
Jul 02, 2024 | 135.39 | 135.67 | 133.53 | 133.53 | 133.53 | 201,776 |
Jul 01, 2024 | 134.34 | 135.18 | 133.29 | 134.70 | 134.70 | 207,243 |
Jun 28, 2024 | 136.52 | 137.38 | 135.44 | 136.40 | 136.40 | 270,390 |
Jun 27, 2024 | 132.68 | 135.44 | 132.68 | 135.44 | 135.44 | 349,857 |
Jun 26, 2024 | 134.01 | 134.50 | 132.97 | 134.42 | 134.42 | 300,520 |
Jun 25, 2024 | 132.34 | 133.00 | 131.74 | 132.92 | 132.92 | 254,744 |
Jun 24, 2024 | 133.30 | 134.35 | 131.29 | 131.33 | 131.33 | 215,796 |
Jun 21, 2024 | 130.75 | 132.61 | 130.56 | 132.61 | 132.61 | 713,892 |
Jun 20, 2024 | 131.00 | 131.35 | 129.85 | 130.58 | 130.58 | 438,651 |
Jun 19, 2024 | 130.53 | 131.68 | 129.84 | 130.88 | 130.88 | 256,604 |
Jun 18, 2024 | 130.34 | 130.79 | 129.76 | 130.36 | 130.36 | 333,264 |
Jun 17, 2024 | 130.58 | 131.19 | 128.97 | 129.22 | 129.22 | 260,438 |
Jun 14, 2024 | 131.11 | 131.70 | 130.61 | 130.94 | 130.94 | 248,420 |
Jun 13, 2024 | 132.65 | 132.71 | 131.20 | 131.75 | 131.75 | 389,603 |
Jun 12, 2024 | 128.90 | 129.80 | 127.57 | 128.79 | 128.79 | 512,420 |
Jun 11, 2024 | 127.44 | 129.04 | 126.61 | 128.97 | 128.97 | 595,216 |
Jun 07, 2024 | 127.20 | 129.36 | 126.57 | 129.29 | 129.29 | 399,904 |
Jun 06, 2024 | 128.34 | 128.89 | 126.27 | 128.20 | 128.20 | 654,510 |
Jun 05, 2024 | 126.86 | 128.05 | 123.90 | 125.93 | 125.93 | 3,363,665 |
Jun 04, 2024 | 134.51 | 135.15 | 131.80 | 131.80 | 131.80 | 279,164 |
Jun 03, 2024 | 135.09 | 135.85 | 133.89 | 134.24 | 134.24 | 245,597 |
May 31, 2024 | 134.58 | 135.00 | 131.94 | 135.00 | 135.00 | 1,033,610 |
May 30, 2024 | 131.65 | 134.88 | 131.57 | 134.03 | 134.03 | 396,069 |
May 29, 2024 | 132.25 | 134.22 | 132.15 | 132.66 | 132.66 | 518,059 |
May 28, 2024 | 133.93 | 134.93 | 133.32 | 133.54 | 133.54 | 325,098 |
May 27, 2024 | 131.93 | 134.18 | 131.36 | 134.07 | 134.07 | 423,658 |
May 24, 2024 | 134.53 | 135.15 | 130.49 | 131.19 | 131.19 | 491,717 |
May 23, 2024 | 130.99 | 136.46 | 130.05 | 134.84 | 134.84 | 745,576 |
May 22, 2024 | 124.95 | 125.81 | 123.50 | 124.00 | 124.00 | 386,161 |
May 21, 2024 | 125.88 | 126.75 | 124.95 | 124.95 | 124.95 | 353,787 |
May 20, 2024 | 121.50 | 125.27 | 121.32 | 125.27 | 125.27 | 398,282 |
May 17, 2024 | 124.77 | 125.81 | 121.01 | 121.01 | 121.01 | 456,544 |
May 16, 2024 | 126.32 | 128.73 | 125.98 | 127.54 | 127.54 | 507,044 |
May 15, 2024 | 120.50 | 121.71 | 119.75 | 121.71 | 121.71 | 642,162 |
May 14, 2024 | 121.89 | 122.58 | 120.24 | 120.24 | 120.24 | 388,275 |
May 13, 2024 | 124.21 | 124.94 | 122.85 | 123.00 | 123.00 | 367,710 |
May 10, 2024 | 125.93 | 126.86 | 125.30 | 125.36 | 125.36 | 179,653 |
May 09, 2024 | 127.67 | 127.99 | 125.79 | 125.80 | 125.80 | 264,884 |
May 08, 2024 | 127.34 | 127.73 | 126.64 | 127.59 | 127.59 | 224,607 |
May 07, 2024 | 127.44 | 128.00 | 125.66 | 127.10 | 127.10 | 424,749 |
May 06, 2024 | 125.81 | 127.00 | 125.09 | 125.56 | 125.56 | 315,659 |
May 03, 2024 | 124.97 | 126.29 | 124.38 | 125.22 | 125.22 | 214,654 |
May 02, 2024 | 123.97 | 124.38 | 122.61 | 123.63 | 123.63 | 302,158 |
May 01, 2024 | 119.34 | 124.77 | 118.69 | 123.18 | 123.18 | 322,958 |
Apr 30, 2024 | 121.00 | 122.35 | 120.85 | 122.08 | 122.08 | 388,662 |
Apr 29, 2024 | 122.55 | 122.85 | 121.66 | 121.66 | 121.66 | 225,865 |
Apr 26, 2024 | 119.00 | 120.24 | 117.56 | 120.24 | 120.24 | 315,396 |
Apr 24, 2024 | 122.10 | 123.39 | 119.81 | 119.81 | 119.81 | 370,015 |
Apr 23, 2024 | 121.12 | 121.70 | 120.05 | 121.57 | 121.57 | 277,493 |
Apr 22, 2024 | 118.21 | 119.61 | 117.59 | 119.61 | 119.61 | 198,898 |
Apr 19, 2024 | 117.08 | 117.65 | 114.89 | 116.81 | 116.81 | 366,494 |
Apr 18, 2024 | 118.74 | 120.94 | 118.71 | 119.14 | 119.14 | 305,995 |
Apr 17, 2024 | 118.00 | 119.50 | 116.87 | 118.71 | 118.71 | 258,761 |
Apr 16, 2024 | 118.62 | 119.69 | 116.70 | 117.89 | 117.89 | 502,908 |
Apr 15, 2024 | 120.00 | 120.59 | 119.08 | 119.84 | 119.84 | 208,757 |
Apr 12, 2024 | 122.10 | 122.66 | 121.20 | 121.96 | 121.96 | 976,291 |
Apr 11, 2024 | 118.42 | 121.80 | 117.12 | 121.80 | 121.80 | 484,342 |
Apr 10, 2024 | 123.80 | 124.06 | 122.06 | 122.20 | 122.20 | 263,306 |
Apr 09, 2024 | 123.13 | 124.22 | 122.99 | 123.68 | 123.68 | 214,782 |
Apr 08, 2024 | 123.36 | 124.20 | 122.49 | 123.14 | 123.14 | 253,583 |
Apr 05, 2024 | 124.38 | 125.10 | 121.80 | 123.00 | 123.00 | 341,629 |
Apr 04, 2024 | 126.71 | 127.80 | 125.10 | 125.10 | 125.10 | 302,487 |
Apr 03, 2024 | 131.61 | 131.61 | 125.01 | 125.01 | 125.01 | 693,512 |
Apr 02, 2024 | 132.22 | 134.00 | 132.11 | 132.55 | 132.55 | 297,226 |
Mar 28, 2024 | 134.00 | 134.17 | 132.02 | 133.32 | 133.32 | 507,843 |
Mar 27, 2024 | 134.11 | 134.18 | 132.54 | 133.89 | 133.89 | 280,477 |
Mar 26, 2024 | 136.00 | 136.50 | 132.60 | 133.39 | 133.39 | 392,929 |
Mar 25, 2024 | 136.50 | 138.79 | 135.81 | 137.11 | 137.11 | 348,961 |
Mar 22, 2024 | 133.91 | 135.80 | 133.75 | 135.29 | 135.29 | 250,899 |
Mar 21, 2024 | 134.70 | 136.39 | 132.67 | 135.32 | 135.32 | 738,056 |
Mar 20, 2024 | 134.25 | 134.88 | 131.30 | 132.20 | 132.20 | 469,487 |
Mar 19, 2024 | 135.27 | 135.61 | 133.00 | 133.33 | 133.33 | 247,495 |
Mar 18, 2024 | 134.03 | 136.18 | 132.69 | 135.39 | 135.39 | 279,935 |
Mar 15, 2024 | 134.95 | 136.10 | 134.01 | 135.15 | 135.15 | 2,110,026 |
Mar 14, 2024 | 137.22 | 137.96 | 135.73 | 135.97 | 135.97 | 445,923 |
Mar 13, 2024 | 135.58 | 138.01 | 134.66 | 138.01 | 138.01 | 519,581 |
Mar 12, 2024 | 133.67 | 135.63 | 133.52 | 135.63 | 135.63 | 600,196 |
Mar 11, 2024 | 132.43 | 134.22 | 131.80 | 134.00 | 134.00 | 340,586 |
Mar 08, 2024 | 135.00 | 135.84 | 133.16 | 133.65 | 133.65 | 535,364 |
Mar 07, 2024 | 135.25 | 136.38 | 133.31 | 133.40 | 133.40 | 458,866 |
Mar 06, 2024 | 130.27 | 133.99 | 130.27 | 133.30 | 133.30 | 400,136 |
Mar 05, 2024 | 135.49 | 135.98 | 131.93 | 134.52 | 134.52 | 470,667 |
Mar 04, 2024 | 134.50 | 136.56 | 133.34 | 135.50 | 135.50 | 512,561 |
Mar 01, 2024 | 128.00 | 135.21 | 127.75 | 134.93 | 134.93 | 781,369 |
Feb 29, 2024 | 125.01 | 128.00 | 122.74 | 127.31 | 127.31 | 698,446 |
Feb 28, 2024 | 122.39 | 127.00 | 121.93 | 127.00 | 127.00 | 1,099,502 |
Feb 27, 2024 | 121.00 | 122.86 | 120.60 | 121.69 | 121.69 | 346,756 |
Feb 26, 2024 | 120.17 | 123.44 | 119.99 | 122.46 | 122.46 | 448,584 |
Feb 23, 2024 | 119.02 | 121.25 | 118.86 | 119.91 | 119.91 | 529,331 |
Feb 22, 2024 | 113.50 | 116.82 | 113.23 | 116.65 | 116.65 | 344,097 |
Feb 21, 2024 | 112.00 | 115.47 | 111.63 | 114.01 | 114.01 | 288,224 |
Feb 20, 2024 | 113.80 | 114.29 | 111.94 | 113.68 | 113.68 | 267,633 |
Feb 19, 2024 | 116.92 | 117.12 | 114.61 | 114.80 | 114.80 | 221,352 |
Feb 16, 2024 | 118.39 | 119.93 | 117.21 | 117.50 | 117.50 | 577,750 |
Feb 15, 2024 | 112.99 | 118.39 | 112.75 | 118.02 | 118.02 | 600,156 |
Feb 14, 2024 | 111.00 | 111.89 | 110.00 | 111.58 | 111.58 | 191,167 |
Feb 13, 2024 | 112.91 | 113.68 | 111.66 | 113.03 | 113.03 | 223,521 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |