Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
17 Jun 2024 | 125.04 | 125.80 | 124.18 | 125.42 | 125.42 | 62,962 |
14 Jun 2024 | 127.58 | 127.64 | 123.94 | 124.54 | 124.54 | 29,153 |
13 Jun 2024 | 130.52 | 130.70 | 127.96 | 128.22 | 128.22 | 19,993 |
12 Jun 2024 | 129.76 | 131.12 | 129.62 | 130.96 | 130.96 | 6,684 |
11 Jun 2024 | 131.08 | 131.56 | 128.80 | 129.36 | 129.36 | 6,971 |
10 Jun 2024 | 129.94 | 130.96 | 129.52 | 130.96 | 130.96 | 49,290 |
07 Jun 2024 | 133.54 | 133.54 | 131.68 | 132.68 | 132.68 | 15,367 |
06 Jun 2024 | 133.50 | 133.86 | 133.16 | 133.52 | 133.52 | 3,768 |
05 Jun 2024 | 132.78 | 133.36 | 132.26 | 133.06 | 133.06 | 5,712 |
04 Jun 2024 | 132.52 | 132.68 | 131.60 | 131.92 | 131.92 | 7,233 |
03 Jun 2024 | 133.46 | 133.56 | 132.54 | 132.64 | 132.64 | 5,185 |
31 May 2024 | 132.32 | 132.44 | 131.80 | 132.28 | 132.28 | 3,420 |
30 May 2024 | 131.44 | 132.40 | 131.28 | 132.34 | 132.34 | 7,555 |
29 May 2024 | 132.94 | 132.94 | 131.24 | 131.48 | 131.48 | 7,335 |
28 May 2024 | 134.66 | 134.68 | 133.14 | 133.46 | 133.46 | 2,598 |
27 May 2024 | 133.70 | 134.28 | 133.60 | 134.28 | 134.28 | 1,783 |
24 May 2024 | 132.82 | 133.76 | 132.82 | 133.70 | 133.70 | 4,195 |
23 May 2024 | 134.10 | 134.26 | 133.50 | 133.84 | 133.84 | 16,539 |
22 May 2024 | 134.28 | 134.28 | 133.50 | 133.76 | 133.76 | 5,114 |
21 May 2024 | 134.52 | 134.58 | 133.52 | 134.22 | 134.22 | 1,679 |
20 May 2024 | 134.30 | 134.92 | 134.14 | 134.62 | 134.62 | 1,165 |
17 May 2024 | 134.20 | 134.48 | 133.44 | 133.78 | 133.78 | 756 |
16 May 2024 | 135.18 | 135.18 | 134.38 | 134.46 | 134.46 | 4,450 |
15 May 2024 | 135.00 | 135.18 | 134.40 | 135.16 | 135.16 | 2,489 |
14 May 2024 | 134.18 | 134.82 | 134.06 | 134.72 | 134.72 | 4,231 |
13 May 2024 | 134.64 | 134.68 | 134.00 | 134.36 | 134.36 | 2,288 |
10 May 2024 | 134.64 | 134.88 | 134.24 | 134.34 | 134.34 | 5,004 |
09 May 2024 | 132.92 | 133.74 | 132.52 | 133.62 | 133.62 | 15,145 |
08 May 2024 | 132.12 | 133.38 | 132.08 | 132.92 | 132.92 | 2,396 |
07 May 2024 | 130.98 | 131.76 | 130.64 | 131.76 | 131.76 | 7,556 |
06 May 2024 | 129.72 | 130.84 | 129.72 | 130.40 | 130.40 | 5,865 |
03 May 2024 | 129.40 | 130.38 | 129.00 | 129.62 | 129.62 | 1,621 |
02 May 2024 | 129.54 | 129.54 | 128.56 | 128.76 | 128.76 | 11,733 |
30 Apr 2024 | 130.22 | 130.36 | 128.92 | 129.30 | 129.30 | 4,280 |
29 Apr 2024 | 130.60 | 130.66 | 129.72 | 129.74 | 129.74 | 5,630 |
26 Apr 2024 | 129.90 | 130.12 | 129.00 | 130.00 | 130.00 | 3,044 |
25 Apr 2024 | 130.08 | 130.10 | 127.92 | 128.92 | 128.92 | 8,654 |
24 Apr 2024 | 130.00 | 130.82 | 129.68 | 130.00 | 130.00 | 6,941 |
23 Apr 2024 | 129.64 | 130.26 | 129.30 | 130.26 | 130.26 | 6,374 |
22 Apr 2024 | 129.26 | 129.48 | 128.32 | 128.88 | 128.88 | 4,143 |
19 Apr 2024 | 127.68 | 128.68 | 127.28 | 128.46 | 128.46 | 11,097 |
18 Apr 2024 | 128.26 | 128.58 | 127.72 | 128.38 | 128.38 | 3,767 |
17 Apr 2024 | 127.30 | 128.62 | 127.30 | 127.44 | 127.44 | 4,519 |
16 Apr 2024 | 126.52 | 127.14 | 126.10 | 126.54 | 126.54 | 8,401 |
15 Apr 2024 | 128.46 | 129.46 | 127.92 | 128.22 | 128.22 | 11,080 |
12 Apr 2024 | 129.22 | 129.34 | 127.12 | 127.66 | 127.66 | 6,032 |
11 Apr 2024 | 128.42 | 128.84 | 127.16 | 127.96 | 127.96 | 7,078 |
10 Apr 2024 | 129.20 | 129.24 | 127.22 | 128.42 | 128.42 | 26,132 |
09 Apr 2024 | 129.28 | 129.48 | 128.36 | 128.36 | 128.36 | 38,453 |
08 Apr 2024 | 129.04 | 130.06 | 129.04 | 129.76 | 129.76 | 4,344 |
05 Apr 2024 | 128.84 | 129.08 | 128.34 | 129.08 | 129.08 | 4,647 |
04 Apr 2024 | 130.52 | 131.16 | 130.38 | 130.64 | 130.64 | 8,430 |
03 Apr 2024 | 130.46 | 130.74 | 130.10 | 130.58 | 130.58 | 2,668 |
02 Apr 2024 | 131.90 | 132.40 | 130.06 | 130.06 | 130.06 | 7,678 |
28 Mar 2024 | 132.24 | 132.82 | 131.94 | 131.94 | 131.94 | 2,433 |
27 Mar 2024 | 131.76 | 132.30 | 131.56 | 132.00 | 132.00 | 22,541 |
26 Mar 2024 | 130.86 | 131.70 | 130.70 | 131.70 | 131.70 | 2,312 |
25 Mar 2024 | 130.96 | 131.08 | 130.10 | 130.88 | 130.88 | 8,845 |
22 Mar 2024 | 131.06 | 131.32 | 130.60 | 130.98 | 130.98 | 1,237 |
21 Mar 2024 | 132.12 | 132.12 | 130.70 | 131.40 | 131.40 | 336,780 |
20 Mar 2024 | 130.46 | 131.04 | 130.32 | 131.02 | 131.02 | 2,838 |
19 Mar 2024 | 130.78 | 131.46 | 130.76 | 131.42 | 131.42 | 3,894 |
18 Mar 2024 | 131.46 | 131.50 | 130.70 | 130.80 | 130.80 | 8,730 |
15 Mar 2024 | 131.26 | 131.94 | 131.10 | 131.20 | 131.20 | 5,367 |
14 Mar 2024 | 131.50 | 132.20 | 131.14 | 131.22 | 131.22 | 6,333 |
13 Mar 2024 | 130.50 | 131.20 | 130.26 | 130.98 | 130.98 | 30,298 |
12 Mar 2024 | 129.50 | 130.20 | 128.96 | 130.20 | 130.20 | 7,858 |
11 Mar 2024 | 128.68 | 129.10 | 128.42 | 129.04 | 129.04 | 2,380 |
08 Mar 2024 | 129.12 | 129.40 | 128.74 | 129.24 | 129.24 | 3,177 |
07 Mar 2024 | 127.66 | 129.14 | 127.40 | 129.04 | 129.04 | 1,774 |
06 Mar 2024 | 127.50 | 128.10 | 127.50 | 127.98 | 127.98 | 2,195 |
05 Mar 2024 | 128.00 | 128.28 | 127.62 | 127.74 | 127.74 | 975 |
04 Mar 2024 | 127.58 | 128.22 | 127.38 | 128.22 | 128.22 | 4,199 |
01 Mar 2024 | 128.36 | 128.50 | 127.26 | 127.74 | 127.74 | 1,457 |
29 Feb 2024 | 128.46 | 128.68 | 127.88 | 127.88 | 127.88 | 8,073 |
28 Feb 2024 | 128.42 | 128.42 | 127.86 | 128.26 | 128.26 | 4,148 |
27 Feb 2024 | 127.98 | 128.32 | 127.84 | 128.22 | 128.22 | 5,545 |
26 Feb 2024 | 128.32 | 128.44 | 127.92 | 127.98 | 127.98 | 16,951 |
23 Feb 2024 | 127.84 | 128.62 | 127.44 | 128.62 | 128.62 | 26,599 |
22 Feb 2024 | 127.06 | 127.62 | 126.62 | 127.60 | 127.60 | 2,435 |
21 Feb 2024 | 125.78 | 126.06 | 125.50 | 125.96 | 125.96 | 4,186 |
20 Feb 2024 | 125.02 | 125.74 | 125.02 | 125.74 | 125.74 | 4,180 |
19 Feb 2024 | 124.52 | 124.88 | 124.20 | 124.88 | 124.88 | 3,902 |
16 Feb 2024 | 124.80 | 125.34 | 124.54 | 124.80 | 124.80 | 2,526 |
15 Feb 2024 | 124.12 | 124.50 | 124.08 | 124.26 | 124.26 | 2,748 |
14 Feb 2024 | 122.46 | 123.30 | 122.30 | 123.16 | 123.16 | 14,676 |
13 Feb 2024 | 123.44 | 123.44 | 121.90 | 122.40 | 122.40 | 2,478 |
12 Feb 2024 | 123.24 | 123.54 | 123.12 | 123.50 | 123.50 | 2,364 |
09 Feb 2024 | 123.00 | 123.12 | 122.50 | 122.84 | 122.84 | 2,360 |
08 Feb 2024 | 123.04 | 123.84 | 122.70 | 123.42 | 123.42 | 1,853 |
07 Feb 2024 | 123.24 | 123.36 | 122.80 | 122.80 | 122.80 | 1,970 |
06 Feb 2024 | 123.18 | 123.18 | 122.36 | 123.18 | 123.18 | 8,491 |
05 Feb 2024 | 122.54 | 122.84 | 121.96 | 122.56 | 122.56 | 1,252 |
02 Feb 2024 | 122.86 | 123.26 | 122.42 | 122.46 | 122.46 | 10,218 |
01 Feb 2024 | 122.46 | 122.76 | 121.84 | 122.24 | 122.24 | 3,730 |
31 Jan 2024 | 123.88 | 124.08 | 123.30 | 123.44 | 123.44 | 11,656 |
30 Jan 2024 | 123.62 | 123.90 | 123.40 | 123.80 | 123.80 | 15,379 |
29 Jan 2024 | 123.38 | 123.38 | 122.92 | 123.36 | 123.36 | 11,083 |
26 Jan 2024 | 121.90 | 123.44 | 121.90 | 123.44 | 123.44 | 40,181 |
25 Jan 2024 | 120.16 | 120.60 | 119.66 | 120.60 | 120.60 | 3,139 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |