Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
01 Jun 2024 | 130.03 | 131.31 | 130.03 | 131.31 | 131.31 | 1,860,500,608 |
31 May 2024 | 132.36 | 135.31 | 128.92 | 131.18 | 131.18 | 2,303,686,712 |
30 May 2024 | 132.19 | 136.13 | 131.26 | 132.36 | 132.36 | 2,246,432,075 |
29 May 2024 | 133.10 | 135.19 | 129.08 | 132.19 | 132.19 | 2,619,808,437 |
28 May 2024 | 128.28 | 134.69 | 128.27 | 133.10 | 133.10 | 2,149,572,820 |
27 May 2024 | 132.19 | 132.19 | 126.61 | 128.28 | 128.28 | 1,997,677,062 |
26 May 2024 | 131.70 | 133.71 | 130.37 | 132.19 | 132.19 | 1,471,672,728 |
25 May 2024 | 138.65 | 138.68 | 128.26 | 131.70 | 131.70 | 3,150,069,338 |
24 May 2024 | 139.04 | 141.88 | 131.89 | 138.65 | 138.65 | 4,031,489,172 |
23 May 2024 | 140.14 | 143.76 | 138.05 | 139.03 | 139.03 | 3,013,805,762 |
22 May 2024 | 146.75 | 148.33 | 137.41 | 140.14 | 140.14 | 3,594,341,464 |
21 May 2024 | 133.87 | 147.51 | 132.29 | 146.75 | 146.75 | 3,648,248,055 |
20 May 2024 | 135.80 | 137.89 | 131.65 | 133.87 | 133.87 | 1,810,234,617 |
19 May 2024 | 133.44 | 138.37 | 132.97 | 135.80 | 135.80 | 1,951,718,694 |
18 May 2024 | 125.57 | 135.08 | 125.57 | 133.44 | 133.44 | 2,653,567,186 |
17 May 2024 | 124.67 | 129.71 | 123.72 | 125.57 | 125.57 | 2,760,756,553 |
16 May 2024 | 112.87 | 125.01 | 112.29 | 124.67 | 124.67 | 2,825,913,280 |
15 May 2024 | 117.27 | 118.53 | 112.75 | 112.87 | 112.87 | 2,055,115,248 |
14 May 2024 | 114.62 | 119.80 | 110.17 | 117.27 | 117.27 | 2,035,418,656 |
13 May 2024 | 116.03 | 117.83 | 114.12 | 114.62 | 114.62 | 748,047,463 |
12 May 2024 | 116.73 | 117.72 | 114.45 | 116.03 | 116.03 | 993,094,533 |
11 May 2024 | 122.04 | 123.92 | 115.73 | 116.73 | 116.73 | 1,973,170,083 |
10 May 2024 | 113.90 | 122.20 | 113.01 | 122.04 | 122.04 | 1,796,304,741 |
09 May 2024 | 118.50 | 119.97 | 112.18 | 113.90 | 113.90 | 2,002,896,035 |
08 May 2024 | 121.64 | 126.81 | 118.46 | 118.50 | 118.50 | 2,149,880,201 |
07 May 2024 | 116.19 | 124.51 | 116.03 | 121.63 | 121.63 | 2,329,890,792 |
06 May 2024 | 116.46 | 117.88 | 114.34 | 116.19 | 116.19 | 1,622,561,592 |
05 May 2024 | 114.56 | 118.69 | 113.60 | 116.46 | 116.46 | 2,430,816,674 |
04 May 2024 | 109.90 | 115.51 | 108.37 | 114.57 | 114.57 | 2,563,436,407 |
03 May 2024 | 107.40 | 111.88 | 102.33 | 109.90 | 109.90 | 2,695,426,594 |
02 May 2024 | 101.66 | 107.67 | 95.61 | 107.40 | 107.40 | 3,299,794,634 |
01 May 2024 | 109.70 | 111.23 | 97.34 | 101.66 | 101.66 | 2,728,285,717 |
30 Apr 2024 | 110.20 | 110.91 | 106.43 | 109.70 | 109.70 | 1,962,621,699 |
29 Apr 2024 | 113.14 | 115.72 | 109.73 | 110.20 | 110.20 | 1,565,995,568 |
28 Apr 2024 | 111.38 | 114.41 | 107.33 | 113.14 | 113.14 | 1,900,349,715 |
27 Apr 2024 | 115.84 | 116.77 | 111.23 | 111.38 | 111.38 | 2,053,319,116 |
26 Apr 2024 | 118.59 | 119.79 | 114.13 | 115.85 | 115.85 | 2,938,292,201 |
25 Apr 2024 | 124.22 | 128.35 | 117.00 | 118.58 | 118.58 | 3,156,164,234 |
24 Apr 2024 | 127.15 | 128.40 | 124.02 | 124.22 | 124.22 | 2,208,624,764 |
23 Apr 2024 | 120.08 | 128.23 | 118.66 | 127.15 | 127.15 | 2,396,544,438 |
22 Apr 2024 | 122.19 | 124.04 | 118.98 | 120.08 | 120.08 | 1,787,079,231 |
21 Apr 2024 | 115.35 | 122.97 | 113.19 | 122.19 | 122.19 | 2,260,403,363 |
20 Apr 2024 | 114.26 | 118.84 | 103.99 | 115.35 | 115.35 | 4,735,766,351 |
19 Apr 2024 | 105.89 | 115.61 | 102.67 | 114.26 | 114.26 | 3,372,441,195 |
18 Apr 2024 | 109.63 | 114.73 | 102.62 | 105.89 | 105.89 | 3,925,478,415 |
17 Apr 2024 | 111.28 | 112.87 | 102.06 | 109.63 | 109.63 | 4,147,879,317 |
16 Apr 2024 | 121.43 | 125.04 | 108.18 | 111.28 | 111.28 | 4,579,163,157 |
15 Apr 2024 | 111.86 | 122.42 | 105.39 | 121.42 | 121.42 | 5,707,154,131 |
14 Apr 2024 | 123.33 | 124.38 | 96.20 | 111.86 | 111.86 | 7,206,229,093 |
13 Apr 2024 | 137.46 | 140.24 | 116.86 | 123.33 | 123.33 | 3,794,804,847 |
12 Apr 2024 | 138.35 | 140.30 | 135.89 | 137.46 | 137.46 | 2,160,431,281 |
11 Apr 2024 | 136.01 | 139.83 | 128.95 | 138.35 | 138.35 | 2,667,468,025 |
10 Apr 2024 | 142.82 | 142.89 | 133.69 | 136.01 | 136.01 | 2,120,524,023 |
09 Apr 2024 | 142.30 | 146.01 | 138.97 | 142.83 | 142.83 | 2,168,182,042 |
08 Apr 2024 | 141.57 | 144.44 | 140.22 | 142.30 | 142.30 | 1,469,174,119 |
07 Apr 2024 | 138.08 | 142.19 | 137.58 | 141.57 | 141.57 | 3,697,515,577 |
06 Apr 2024 | 145.55 | 146.26 | 133.58 | 138.08 | 138.08 | 5,854,087,898 |
05 Apr 2024 | 146.43 | 150.09 | 142.65 | 145.55 | 145.55 | 3,244,853,217 |
04 Apr 2024 | 144.06 | 152.49 | 141.10 | 146.43 | 146.43 | 3,288,498,076 |
03 Apr 2024 | 153.49 | 153.49 | 140.21 | 144.06 | 144.06 | 3,620,572,837 |
02 Apr 2024 | 160.53 | 161.61 | 149.51 | 153.49 | 153.49 | 3,086,642,642 |
01 Apr 2024 | 153.95 | 160.65 | 153.71 | 160.53 | 160.53 | 1,853,324,523 |
31 Mar 2024 | 152.25 | 158.19 | 151.45 | 153.96 | 153.96 | 2,375,502,971 |
30 Mar 2024 | 150.24 | 152.84 | 145.57 | 152.25 | 152.25 | 2,400,711,138 |
29 Mar 2024 | 147.71 | 151.20 | 143.31 | 150.24 | 150.24 | 2,305,964,871 |
28 Mar 2024 | 151.02 | 152.51 | 142.90 | 147.71 | 147.71 | 3,047,523,587 |
27 Mar 2024 | 149.63 | 155.14 | 147.82 | 151.02 | 151.02 | 2,787,630,202 |
26 Mar 2024 | 145.72 | 153.85 | 143.91 | 149.63 | 149.63 | 3,218,085,850 |
25 Mar 2024 | 137.21 | 148.15 | 136.24 | 145.72 | 145.72 | 2,112,499,183 |
24 Mar 2024 | 138.37 | 141.89 | 135.72 | 137.21 | 137.21 | 2,151,878,842 |
23 Mar 2024 | 141.58 | 143.16 | 133.18 | 138.37 | 138.37 | 3,294,134,699 |
22 Mar 2024 | 149.67 | 152.67 | 139.34 | 141.56 | 141.56 | 4,434,197,953 |
21 Mar 2024 | 133.69 | 150.85 | 128.39 | 149.67 | 149.67 | 6,777,587,489 |
20 Mar 2024 | 154.00 | 155.79 | 130.63 | 133.69 | 133.69 | 9,167,467,183 |
19 Mar 2024 | 158.76 | 164.68 | 153.06 | 154.00 | 154.00 | 8,751,540,104 |
18 Mar 2024 | 142.86 | 160.42 | 140.78 | 158.76 | 158.76 | 8,543,041,280 |
17 Mar 2024 | 143.70 | 155.26 | 139.39 | 142.86 | 142.86 | 9,264,103,605 |
16 Mar 2024 | 138.62 | 147.96 | 129.83 | 143.69 | 143.69 | 11,068,366,201 |
15 Mar 2024 | 127.99 | 139.59 | 125.71 | 138.62 | 138.62 | 6,590,682,070 |
14 Mar 2024 | 118.03 | 130.04 | 116.43 | 127.99 | 127.99 | 4,622,557,392 |
13 Mar 2024 | 116.04 | 120.86 | 111.79 | 118.03 | 118.03 | 5,012,575,962 |
12 Mar 2024 | 112.41 | 116.84 | 107.04 | 116.05 | 116.05 | 4,199,953,653 |
11 Mar 2024 | 112.46 | 115.63 | 109.61 | 112.41 | 112.41 | 2,650,690,318 |
10 Mar 2024 | 112.96 | 116.15 | 112.22 | 112.46 | 112.46 | 2,291,384,079 |
09 Mar 2024 | 112.37 | 118.35 | 110.82 | 112.96 | 112.96 | 4,257,785,403 |
08 Mar 2024 | 102.66 | 116.52 | 102.63 | 112.37 | 112.37 | 5,549,933,346 |
07 Mar 2024 | 98.94 | 105.98 | 94.74 | 102.66 | 102.66 | 4,041,096,061 |
06 Mar 2024 | 104.94 | 112.06 | 86.24 | 98.95 | 98.95 | 7,068,479,688 |
05 Mar 2024 | 103.02 | 106.39 | 100.66 | 104.96 | 104.96 | 3,490,853,309 |
04 Mar 2024 | 102.55 | 104.36 | 99.37 | 103.04 | 103.04 | 2,271,312,478 |
03 Mar 2024 | 102.70 | 103.86 | 100.88 | 102.47 | 102.47 | 2,166,211,531 |
02 Mar 2024 | 99.50 | 108.96 | 99.50 | 102.70 | 102.70 | 3,747,396,630 |
01 Mar 2024 | 93.39 | 106.18 | 92.94 | 99.56 | 99.56 | 5,504,289,626 |
29 Feb 2024 | 85.48 | 93.24 | 84.83 | 93.24 | 93.24 | 3,972,348,543 |
28 Feb 2024 | 86.66 | 88.51 | 83.48 | 85.47 | 85.47 | 2,148,126,197 |
27 Feb 2024 | 81.65 | 87.15 | 79.13 | 86.66 | 86.66 | 1,840,461,292 |
26 Feb 2024 | 82.13 | 82.29 | 80.58 | 81.65 | 81.65 | 717,949,279 |
25 Feb 2024 | 78.83 | 82.53 | 77.75 | 82.13 | 82.13 | 854,671,409 |
24 Feb 2024 | 80.30 | 81.35 | 78.12 | 78.83 | 78.83 | 1,169,783,910 |
23 Feb 2024 | 83.18 | 84.34 | 80.28 | 80.30 | 80.30 | 1,445,805,195 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |