Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
11 Jun 2024 | 184.00 | 184.50 | 179.00 | 179.50 | 179.50 | 5,534,001 |
07 Jun 2024 | 186.00 | 187.50 | 184.50 | 185.50 | 185.50 | 3,311,445 |
06 Jun 2024 | 189.00 | 189.00 | 184.00 | 186.50 | 186.50 | 5,031,213 |
05 Jun 2024 | 192.50 | 192.50 | 186.00 | 186.00 | 186.00 | 8,497,210 |
04 Jun 2024 | 196.00 | 198.50 | 191.00 | 192.50 | 192.50 | 9,780,244 |
03 Jun 2024 | 200.50 | 206.50 | 195.50 | 197.00 | 197.00 | 13,880,304 |
31 May 2024 | 194.00 | 197.00 | 191.50 | 191.50 | 191.50 | 13,094,672 |
30 May 2024 | 195.50 | 203.00 | 193.00 | 193.50 | 193.50 | 14,230,587 |
29 May 2024 | 200.50 | 202.00 | 195.00 | 197.50 | 197.50 | 12,001,691 |
28 May 2024 | 202.00 | 210.00 | 200.00 | 200.00 | 200.00 | 27,849,910 |
27 May 2024 | 188.00 | 203.50 | 188.00 | 200.00 | 200.00 | 23,240,937 |
24 May 2024 | 184.00 | 189.00 | 181.00 | 187.00 | 187.00 | 11,035,773 |
23 May 2024 | 182.00 | 189.00 | 179.50 | 186.50 | 186.50 | 22,069,705 |
22 May 2024 | 169.00 | 175.50 | 168.50 | 175.50 | 175.50 | 7,980,908 |
21 May 2024 | 169.00 | 169.50 | 166.00 | 167.50 | 167.50 | 2,059,040 |
20 May 2024 | 172.00 | 172.00 | 167.50 | 168.50 | 168.50 | 2,410,403 |
17 May 2024 | 171.50 | 172.50 | 169.00 | 170.50 | 170.50 | 3,244,953 |
16 May 2024 | 171.00 | 172.00 | 169.50 | 170.50 | 170.50 | 3,464,643 |
15 May 2024 | 169.00 | 170.00 | 167.00 | 169.00 | 169.00 | 2,498,602 |
14 May 2024 | 170.00 | 176.00 | 168.50 | 168.50 | 168.50 | 7,737,688 |
13 May 2024 | 168.50 | 168.50 | 163.00 | 164.50 | 164.50 | 2,751,152 |
10 May 2024 | 164.00 | 165.00 | 162.00 | 165.00 | 165.00 | 2,080,478 |
09 May 2024 | 164.00 | 164.00 | 161.00 | 163.00 | 163.00 | 1,999,385 |
08 May 2024 | 163.50 | 164.50 | 161.00 | 163.00 | 163.00 | 5,956,700 |
07 May 2024 | 163.00 | 164.00 | 159.00 | 163.00 | 163.00 | 4,039,081 |
06 May 2024 | 161.00 | 163.00 | 160.50 | 162.00 | 162.00 | 2,461,012 |
03 May 2024 | 160.50 | 162.50 | 159.00 | 159.00 | 159.00 | 1,539,196 |
02 May 2024 | 159.00 | 161.00 | 158.00 | 159.00 | 159.00 | 2,262,250 |
30 Apr 2024 | 160.00 | 161.50 | 159.00 | 159.50 | 159.50 | 2,454,487 |
29 Apr 2024 | 156.50 | 162.50 | 156.50 | 160.00 | 160.00 | 3,286,734 |
26 Apr 2024 | 155.50 | 158.00 | 155.50 | 156.00 | 156.00 | 2,635,392 |
25 Apr 2024 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | 1,926,723 |
24 Apr 2024 | 156.50 | 159.50 | 156.50 | 158.00 | 158.00 | 2,738,288 |
23 Apr 2024 | 155.00 | 156.50 | 153.50 | 154.50 | 154.50 | 4,207,563 |
22 Apr 2024 | 154.00 | 156.00 | 152.00 | 154.00 | 154.00 | 4,042,850 |
19 Apr 2024 | 157.00 | 158.00 | 152.00 | 154.00 | 154.00 | 7,145,570 |
18 Apr 2024 | 160.50 | 162.50 | 159.00 | 161.00 | 161.00 | 3,958,822 |
17 Apr 2024 | 162.00 | 163.00 | 161.00 | 161.50 | 161.50 | 2,772,809 |
16 Apr 2024 | 166.50 | 167.00 | 160.50 | 161.50 | 161.50 | 3,809,521 |
15 Apr 2024 | 170.50 | 172.50 | 167.50 | 167.50 | 167.50 | 2,689,237 |
12 Apr 2024 | 171.50 | 172.50 | 170.50 | 170.50 | 170.50 | 3,498,476 |
11 Apr 2024 | 171.50 | 173.00 | 170.50 | 173.00 | 173.00 | 1,921,886 |
10 Apr 2024 | 174.00 | 175.00 | 172.00 | 172.50 | 172.50 | 2,736,496 |
09 Apr 2024 | 172.00 | 173.50 | 171.50 | 172.50 | 172.50 | 2,327,680 |
08 Apr 2024 | 170.50 | 173.50 | 170.50 | 171.50 | 171.50 | 3,605,001 |
03 Apr 2024 | 170.00 | 171.00 | 169.00 | 169.50 | 169.50 | 2,543,973 |
02 Apr 2024 | 169.50 | 170.50 | 169.00 | 170.00 | 170.00 | 2,426,531 |
01 Apr 2024 | 170.00 | 170.50 | 168.00 | 169.50 | 169.50 | 1,785,262 |
29 Mar 2024 | 167.00 | 170.50 | 166.50 | 169.50 | 169.50 | 2,771,000 |
28 Mar 2024 | 168.00 | 169.00 | 167.00 | 167.00 | 167.00 | 3,126,989 |
27 Mar 2024 | 168.50 | 169.50 | 167.00 | 168.00 | 168.00 | 2,914,030 |
26 Mar 2024 | 170.50 | 172.50 | 167.50 | 168.50 | 168.50 | 3,304,033 |
25 Mar 2024 | 171.00 | 172.00 | 170.00 | 170.00 | 170.00 | 2,867,895 |
22 Mar 2024 | 169.50 | 172.50 | 169.50 | 171.00 | 171.00 | 4,099,394 |
21 Mar 2024 | 170.00 | 170.50 | 166.50 | 170.50 | 170.50 | 5,303,722 |
20 Mar 2024 | 170.00 | 171.00 | 168.00 | 168.50 | 168.50 | 4,131,136 |
19 Mar 2024 | 172.50 | 173.50 | 170.00 | 170.00 | 170.00 | 4,596,495 |
18 Mar 2024 | 172.00 | 174.50 | 170.00 | 171.50 | 171.50 | 4,825,637 |
15 Mar 2024 | 176.50 | 177.00 | 168.00 | 169.50 | 169.50 | 13,226,668 |
14 Mar 2024 | 189.00 | 189.00 | 183.00 | 186.00 | 186.00 | 3,751,174 |
13 Mar 2024 | 189.00 | 190.50 | 188.00 | 189.00 | 189.00 | 4,130,441 |
12 Mar 2024 | 187.50 | 189.00 | 186.50 | 188.50 | 188.50 | 2,652,345 |
11 Mar 2024 | 188.50 | 190.50 | 187.00 | 187.00 | 187.00 | 1,548,763 |
08 Mar 2024 | 189.50 | 191.00 | 186.50 | 188.00 | 188.00 | 3,983,998 |
07 Mar 2024 | 193.50 | 194.50 | 188.50 | 189.50 | 189.50 | 3,934,861 |
06 Mar 2024 | 194.00 | 196.00 | 192.00 | 193.00 | 193.00 | 3,984,992 |
05 Mar 2024 | 193.50 | 196.00 | 192.00 | 195.00 | 195.00 | 3,208,465 |
04 Mar 2024 | 192.50 | 198.50 | 191.00 | 192.00 | 192.00 | 7,578,254 |
01 Mar 2024 | 192.00 | 193.50 | 191.00 | 191.00 | 191.00 | 3,599,245 |
29 Feb 2024 | 188.00 | 191.00 | 187.00 | 191.00 | 191.00 | 3,326,031 |
27 Feb 2024 | 191.00 | 193.50 | 187.50 | 187.50 | 187.50 | 4,106,231 |
26 Feb 2024 | 191.00 | 191.00 | 187.00 | 189.50 | 189.50 | 4,273,619 |
23 Feb 2024 | 191.00 | 194.00 | 190.50 | 191.50 | 191.50 | 4,385,467 |
22 Feb 2024 | 193.00 | 195.00 | 189.50 | 189.50 | 189.50 | 5,212,464 |
21 Feb 2024 | 190.00 | 191.50 | 189.00 | 190.00 | 190.00 | 3,661,692 |
20 Feb 2024 | 191.00 | 192.00 | 188.50 | 192.00 | 192.00 | 2,868,818 |
19 Feb 2024 | 192.50 | 192.50 | 188.50 | 191.00 | 191.00 | 3,612,930 |
16 Feb 2024 | 193.00 | 193.50 | 190.00 | 191.00 | 191.00 | 5,175,646 |
15 Feb 2024 | 194.50 | 196.00 | 188.00 | 193.00 | 193.00 | 9,587,101 |
05 Feb 2024 | 190.00 | 191.50 | 189.00 | 191.00 | 191.00 | 6,337,929 |
02 Feb 2024 | 184.50 | 192.00 | 184.00 | 189.50 | 189.50 | 8,913,399 |
01 Feb 2024 | 182.50 | 184.00 | 181.00 | 184.00 | 184.00 | 1,867,352 |
31 Jan 2024 | 184.00 | 184.00 | 181.00 | 182.00 | 182.00 | 3,573,926 |
30 Jan 2024 | 184.00 | 185.00 | 183.00 | 184.00 | 184.00 | 3,652,692 |
29 Jan 2024 | 181.00 | 185.00 | 180.50 | 183.50 | 183.50 | 2,260,266 |
26 Jan 2024 | 184.50 | 184.50 | 179.00 | 179.50 | 179.50 | 3,855,408 |
25 Jan 2024 | 184.00 | 185.00 | 181.00 | 185.00 | 185.00 | 4,663,524 |
24 Jan 2024 | 183.00 | 184.00 | 181.00 | 183.00 | 183.00 | 3,577,498 |
23 Jan 2024 | 184.00 | 184.00 | 180.00 | 183.00 | 183.00 | 8,075,987 |
22 Jan 2024 | 186.00 | 188.50 | 183.50 | 186.00 | 186.00 | 8,951,730 |
19 Jan 2024 | 180.00 | 185.00 | 179.50 | 184.50 | 184.50 | 8,134,877 |
18 Jan 2024 | 180.00 | 184.50 | 178.00 | 179.00 | 179.00 | 8,860,787 |
17 Jan 2024 | 179.00 | 181.50 | 178.00 | 179.00 | 179.00 | 8,534,825 |
16 Jan 2024 | 180.00 | 182.00 | 179.00 | 179.50 | 179.50 | 4,036,325 |
15 Jan 2024 | 186.50 | 187.00 | 180.50 | 181.00 | 181.00 | 3,703,177 |
12 Jan 2024 | 184.50 | 185.50 | 183.00 | 184.50 | 184.50 | 2,738,784 |
11 Jan 2024 | 185.50 | 186.50 | 183.00 | 184.50 | 184.50 | 5,233,161 |
10 Jan 2024 | 175.00 | 187.50 | 175.00 | 186.00 | 186.00 | 10,240,900 |
09 Jan 2024 | 191.00 | 193.50 | 188.00 | 189.50 | 189.50 | 6,003,648 |
08 Jan 2024 | 187.00 | 192.50 | 185.50 | 187.50 | 187.50 | 4,813,499 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |