Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
18 Jun 2024 | 181.70 | 182.10 | 180.70 | 180.70 | 180.70 | 2,495 |
17 Jun 2024 | 181.35 | 182.60 | 179.40 | 181.35 | 181.35 | 232,963 |
14 Jun 2024 | 186.60 | 185.30 | 180.00 | 182.40 | 182.40 | 4,014 |
13 Jun 2024 | 188.80 | 190.00 | 185.30 | 188.40 | 188.40 | 7,481 |
12 Jun 2024 | 184.40 | 189.40 | 181.80 | 187.85 | 187.85 | 5,026 |
11 Jun 2024 | 180.50 | 183.60 | 180.90 | 182.30 | 182.30 | 4,677 |
10 Jun 2024 | 180.20 | 180.80 | 178.40 | 180.50 | 180.50 | 5,909 |
07 Jun 2024 | 180.40 | 181.70 | 179.20 | 181.35 | 181.35 | 8,345 |
06 Jun 2024 | 177.75 | 177.75 | 177.75 | 177.75 | 177.75 | - |
05 Jun 2024 | 176.50 | 180.40 | 176.70 | 177.75 | 177.75 | 1,919 |
04 Jun 2024 | 178.00 | 178.20 | 175.00 | 177.15 | 177.15 | 1,767 |
03 Jun 2024 | 179.25 | 180.30 | 177.50 | 179.25 | 179.25 | 1,576 |
31 May 2024 | 178.90 | 179.50 | 177.20 | 179.65 | 179.65 | 223,973 |
30 May 2024 | 176.60 | 178.50 | 176.80 | 177.35 | 177.35 | 4,458 |
29 May 2024 | 177.05 | 179.20 | 176.90 | 177.05 | 177.05 | 5,298 |
28 May 2024 | 179.05 | 179.90 | 177.80 | 179.05 | 179.05 | 2,096 |
24 May 2024 | 175.85 | 181.90 | 175.30 | 181.55 | 181.55 | 5,506 |
23 May 2024 | 181.05 | 180.60 | 177.50 | 179.15 | 179.15 | 2,459 |
22 May 2024 | 175.65 | 181.60 | 177.10 | 178.90 | 178.90 | 10,723 |
21 May 2024 | 173.15 | 175.30 | 173.20 | 173.05 | 173.05 | 9,924 |
20 May 2024 | 171.35 | 173.60 | 168.00 | 170.70 | 170.70 | 7,585 |
17 May 2024 | 166.60 | 178.40 | 164.70 | 170.30 | 170.30 | 6,372 |
16 May 2024 | 162.80 | 165.00 | 161.60 | 162.40 | 162.40 | 18,495 |
15 May 2024 | 171.05 | 168.00 | 158.80 | 161.55 | 161.55 | 12,289 |
14 May 2024 | 168.20 | 168.80 | 168.10 | 168.60 | 168.60 | 21,659 |
13 May 2024 | 171.55 | 169.20 | 167.80 | 168.20 | 168.20 | 1,741 |
10 May 2024 | 168.50 | 170.40 | 167.60 | 170.50 | 170.50 | 3,825 |
09 May 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 169.15 | - |
08 May 2024 | 167.25 | 171.00 | 167.40 | 169.15 | 169.15 | 334 |
07 May 2024 | 169.15 | 169.70 | 166.30 | 169.15 | 169.15 | 5,107 |
03 May 2024 | 163.75 | 167.60 | 163.40 | 166.60 | 166.60 | 1,594 |
02 May 2024 | 163.35 | 164.80 | 163.00 | 163.85 | 163.85 | 481,135 |
01 May 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | - |
30 Apr 2024 | 166.10 | 164.10 | 163.80 | 162.40 | 162.40 | 18 |
29 Apr 2024 | 163.85 | 165.20 | 162.80 | 162.40 | 162.40 | 147,087 |
26 Apr 2024 | 158.50 | 164.10 | 158.10 | 161.25 | 161.25 | 39,169 |
25 Apr 2024 | 164.60 | 163.00 | 156.40 | 157.75 | 157.75 | 7,687 |
24 Apr 2024 | 162.90 | 167.20 | 163.40 | 165.65 | 165.65 | 6,180 |
23 Apr 2024 | 160.40 | 163.00 | 159.90 | 163.35 | 163.35 | 12,585 |
22 Apr 2024 | 160.30 | 160.62 | 159.50 | 160.30 | 160.30 | 650,664 |
19 Apr 2024 | 159.25 | 159.80 | 157.70 | 158.40 | 158.40 | 7,049 |
18 Apr 2024 | 163.45 | 160.10 | 157.30 | 157.75 | 157.75 | 25,066 |
17 Apr 2024 | 158.30 | 161.40 | 159.50 | 161.25 | 161.25 | 9,705 |
16 Apr 2024 | 160.20 | 160.00 | 158.20 | 160.20 | 160.20 | 24,442 |
15 Apr 2024 | 159.65 | 164.00 | 159.50 | 162.60 | 162.60 | 33,882 |
12 Apr 2024 | 165.75 | 166.90 | 157.80 | 160.10 | 160.10 | 36,092 |
11 Apr 2024 | 164.30 | 164.50 | 161.70 | 164.30 | 164.30 | 27,756 |
10 Apr 2024 | 161.75 | 165.70 | 162.20 | 161.65 | 161.65 | 18,955 |
09 Apr 2024 | 162.70 | 163.90 | 162.30 | 162.70 | 162.70 | 9,804 |
08 Apr 2024 | 160.20 | 163.70 | 161.10 | 160.90 | 160.90 | 11,438 |
05 Apr 2024 | 156.90 | 160.30 | 157.80 | 158.70 | 158.70 | 18,305 |
04 Apr 2024 | 160.40 | 161.51 | 160.10 | 160.60 | 160.60 | 20,610 |
03 Apr 2024 | 162.80 | 162.00 | 160.00 | 161.75 | 161.75 | 17,485 |
02 Apr 2024 | 163.45 | 165.40 | 162.00 | 163.45 | 163.45 | 14,573 |
28 Mar 2024 | 164.30 | 164.00 | 163.00 | 162.90 | 162.90 | 4,787 |
27 Mar 2024 | 162.70 | 164.50 | 162.40 | 162.90 | 162.90 | 20,700 |
26 Mar 2024 | 158.10 | 162.50 | 159.10 | 159.45 | 159.45 | 28,781 |
25 Mar 2024 | 161.25 | 162.80 | 160.40 | 161.85 | 161.85 | 9,568 |
22 Mar 2024 | 162.10 | 163.20 | 161.40 | 162.70 | 162.70 | 8,112 |
21 Mar 2024 | 157.75 | 163.20 | 158.60 | 162.70 | 162.70 | 20,781 |
20 Mar 2024 | 155.85 | 158.20 | 155.50 | 155.75 | 155.75 | 4,563 |
19 Mar 2024 | 154.40 | 156.20 | 153.70 | 154.00 | 154.00 | 4,036 |
18 Mar 2024 | 152.00 | 155.00 | 151.80 | 152.70 | 152.70 | 9,925 |
15 Mar 2024 | 152.40 | 154.40 | 152.20 | 152.40 | 152.40 | 39,415 |
14 Mar 2024 | 153.25 | 153.90 | 151.90 | 153.25 | 153.25 | 9,314 |
13 Mar 2024 | 152.90 | 153.20 | 151.90 | 152.90 | 152.90 | 12,484 |
12 Mar 2024 | 150.00 | 152.80 | 148.90 | 150.00 | 150.00 | 15,519 |
11 Mar 2024 | 149.05 | 150.70 | 148.30 | 149.05 | 149.05 | 12,366 |
08 Mar 2024 | 150.20 | 150.80 | 149.30 | 150.40 | 150.40 | 5,179 |
07 Mar 2024 | 151.65 | 151.50 | 148.60 | 150.90 | 150.90 | 13,636 |
06 Mar 2024 | 149.55 | 151.91 | 148.60 | 150.30 | 150.30 | 3,693 |
05 Mar 2024 | 153.05 | 154.30 | 149.59 | 150.40 | 150.40 | 4,554 |
04 Mar 2024 | 153.55 | 154.50 | 152.40 | 153.55 | 153.55 | 11,009 |
01 Mar 2024 | 150.70 | 152.80 | 150.29 | 151.25 | 151.25 | 6,934 |
29 Feb 2024 | 149.55 | 151.70 | 149.50 | 151.25 | 151.25 | 6,732 |
28 Feb 2024 | 150.90 | 151.30 | 148.50 | 148.40 | 148.40 | 6,506 |
27 Feb 2024 | 150.60 | 151.39 | 149.30 | 149.45 | 149.45 | 10,198 |
26 Feb 2024 | 150.90 | 151.30 | 149.99 | 150.90 | 150.90 | 5,577 |
23 Feb 2024 | 151.65 | 152.20 | 149.60 | 151.35 | 151.35 | 5,560 |
22 Feb 2024 | 149.55 | 152.00 | 149.70 | 150.80 | 150.80 | 15,881 |
21 Feb 2024 | 148.60 | 149.40 | 147.00 | 147.25 | 147.25 | 5,226 |
20 Feb 2024 | 147.25 | 147.40 | 145.70 | 146.70 | 146.70 | 6,400 |
19 Feb 2024 | 149.15 | 147.80 | 146.80 | 148.60 | 148.60 | 12,681 |
16 Feb 2024 | 150.50 | 150.80 | 149.70 | 149.65 | 149.65 | 8,721 |
15 Feb 2024 | 146.50 | 149.40 | 145.40 | 148.00 | 148.00 | 23,979 |
14 Feb 2024 | 143.75 | 144.99 | 142.00 | 143.05 | 143.05 | 15,343 |
13 Feb 2024 | 144.40 | 145.40 | 141.60 | 141.65 | 141.65 | 3,628 |
12 Feb 2024 | 146.00 | 145.60 | 144.50 | 145.75 | 145.75 | 13,475 |
09 Feb 2024 | 146.90 | 146.10 | 144.50 | 145.05 | 145.05 | 6,473 |
08 Feb 2024 | 143.45 | 146.50 | 144.10 | 144.70 | 144.70 | 10,439 |
07 Feb 2024 | 138.00 | 143.70 | 139.00 | 143.75 | 143.75 | 29,147 |
06 Feb 2024 | 135.05 | 134.80 | 129.70 | 134.40 | 134.40 | 6,164 |
05 Feb 2024 | 134.90 | 134.60 | 133.40 | 134.10 | 134.10 | 4,333 |
02 Feb 2024 | 137.85 | 137.60 | 133.70 | 135.15 | 135.15 | 11,607 |
01 Feb 2024 | 136.30 | 138.80 | 136.10 | 138.60 | 138.60 | 4,693 |
31 Jan 2024 | 136.70 | 138.00 | 136.30 | 136.00 | 136.00 | 3,022 |
30 Jan 2024 | 135.75 | 137.00 | 135.50 | 136.10 | 136.10 | 7,892 |
29 Jan 2024 | 135.85 | 136.00 | 134.50 | 133.75 | 133.75 | 3,557 |
26 Jan 2024 | 134.90 | 136.90 | 133.70 | 136.30 | 136.30 | 4,877 |
25 Jan 2024 | 133.65 | 135.21 | 133.90 | 134.10 | 134.10 | 12,656 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |