Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 180.50 | 193.50 | 180.50 | 189.50 | 189.50 | 891,100 |
13 Jun 2024 | 179.50 | 186.00 | 178.00 | 180.50 | 180.50 | 672,199 |
12 Jun 2024 | 174.00 | 177.00 | 172.00 | 176.50 | 176.50 | 236,725 |
11 Jun 2024 | 174.50 | 176.50 | 170.00 | 174.00 | 174.00 | 306,859 |
07 Jun 2024 | 171.50 | 176.00 | 170.50 | 174.50 | 174.50 | 445,055 |
06 Jun 2024 | 166.00 | 170.50 | 166.00 | 170.00 | 170.00 | 209,200 |
05 Jun 2024 | 170.50 | 172.50 | 166.00 | 166.00 | 166.00 | 160,035 |
04 Jun 2024 | 169.50 | 173.50 | 168.50 | 170.00 | 170.00 | 283,178 |
03 Jun 2024 | 168.50 | 169.00 | 167.50 | 168.00 | 168.00 | 82,167 |
31 May 2024 | 171.50 | 171.50 | 167.00 | 167.50 | 167.50 | 208,000 |
30 May 2024 | 174.00 | 174.00 | 169.00 | 169.00 | 169.00 | 305,088 |
29 May 2024 | 165.00 | 175.50 | 163.50 | 175.00 | 175.00 | 760,391 |
28 May 2024 | 166.50 | 167.50 | 164.50 | 165.00 | 165.00 | 128,071 |
27 May 2024 | 164.50 | 167.00 | 163.50 | 166.50 | 166.50 | 158,265 |
24 May 2024 | 161.50 | 166.50 | 161.50 | 164.50 | 164.50 | 121,119 |
23 May 2024 | 162.00 | 164.00 | 161.50 | 162.00 | 162.00 | 113,067 |
22 May 2024 | 163.00 | 166.50 | 163.00 | 164.00 | 164.00 | 84,986 |
21 May 2024 | 162.50 | 165.00 | 161.00 | 164.00 | 164.00 | 101,058 |
20 May 2024 | 166.50 | 166.50 | 162.00 | 162.50 | 162.50 | 118,170 |
17 May 2024 | 166.00 | 170.00 | 164.00 | 166.50 | 166.50 | 444,749 |
16 May 2024 | 163.00 | 164.50 | 163.00 | 164.00 | 164.00 | 97,170 |
15 May 2024 | 161.00 | 163.50 | 160.00 | 161.00 | 161.00 | 130,200 |
14 May 2024 | 161.00 | 162.00 | 159.00 | 160.00 | 160.00 | 75,065 |
13 May 2024 | 164.00 | 164.00 | 158.00 | 159.50 | 159.50 | 136,351 |
10 May 2024 | 157.50 | 161.00 | 157.00 | 160.50 | 160.50 | 100,000 |
09 May 2024 | 157.50 | 159.00 | 155.00 | 157.50 | 157.50 | 115,179 |
08 May 2024 | 157.50 | 158.00 | 155.00 | 156.00 | 156.00 | 123,030 |
07 May 2024 | 157.00 | 157.50 | 154.50 | 156.50 | 156.50 | 109,001 |
06 May 2024 | 158.00 | 160.00 | 156.00 | 157.00 | 157.00 | 188,803 |
03 May 2024 | 163.00 | 163.00 | 155.50 | 155.50 | 155.50 | 249,123 |
02 May 2024 | 163.50 | 163.50 | 159.50 | 160.00 | 160.00 | 168,107 |
30 Apr 2024 | 164.00 | 164.00 | 162.00 | 163.00 | 163.00 | 100,008 |
29 Apr 2024 | 161.50 | 162.50 | 160.00 | 161.50 | 161.50 | 123,400 |
26 Apr 2024 | 157.50 | 162.00 | 157.50 | 158.50 | 158.50 | 197,004 |
25 Apr 2024 | 158.00 | 160.00 | 155.50 | 156.50 | 156.50 | 174,146 |
24 Apr 2024 | 157.00 | 161.00 | 155.00 | 158.50 | 158.50 | 597,350 |
23 Apr 2024 | 154.00 | 155.00 | 151.00 | 152.50 | 152.50 | 580,020 |
22 Apr 2024 | 162.50 | 162.50 | 154.00 | 154.00 | 154.00 | 486,508 |
19 Apr 2024 | 169.00 | 169.00 | 161.00 | 163.00 | 163.00 | 742,718 |
18 Apr 2024 | 178.00 | 178.50 | 170.00 | 171.00 | 171.00 | 416,146 |
17 Apr 2024 | 172.50 | 178.50 | 172.50 | 177.50 | 177.50 | 415,405 |
16 Apr 2024 | 178.50 | 178.50 | 170.00 | 172.50 | 172.50 | 606,050 |
15 Apr 2024 | 182.00 | 183.50 | 178.50 | 180.50 | 180.50 | 356,201 |
12 Apr 2024 | 183.00 | 185.00 | 181.50 | 183.00 | 183.00 | 241,001 |
11 Apr 2024 | 186.50 | 186.50 | 180.50 | 182.00 | 182.00 | 528,047 |
10 Apr 2024 | 193.00 | 193.00 | 188.00 | 188.50 | 188.50 | 332,342 |
09 Apr 2024 | 201.50 | 202.00 | 188.00 | 191.00 | 191.00 | 1,358,534 |
08 Apr 2024 | 198.00 | 210.00 | 197.00 | 207.50 | 207.50 | 1,693,871 |
03 Apr 2024 | 189.50 | 196.00 | 187.00 | 195.50 | 195.50 | 544,384 |
02 Apr 2024 | 190.00 | 190.50 | 186.50 | 188.50 | 188.50 | 303,414 |
01 Apr 2024 | 184.50 | 191.50 | 184.50 | 188.00 | 188.00 | 340,784 |
29 Mar 2024 | 192.00 | 193.00 | 185.00 | 185.50 | 185.50 | 369,000 |
28 Mar 2024 | 186.00 | 189.50 | 184.00 | 188.00 | 188.00 | 393,169 |
27 Mar 2024 | 183.00 | 186.50 | 182.50 | 185.50 | 185.50 | 221,020 |
26 Mar 2024 | 191.00 | 191.50 | 181.00 | 183.50 | 183.50 | 707,351 |
25 Mar 2024 | 196.00 | 196.00 | 188.00 | 191.00 | 191.00 | 697,955 |
22 Mar 2024 | 191.50 | 194.50 | 185.50 | 194.00 | 194.00 | 1,160,063 |
21 Mar 2024 | 187.00 | 195.00 | 186.50 | 193.00 | 193.00 | 903,223 |
20 Mar 2024 | 187.50 | 191.00 | 182.00 | 182.50 | 182.50 | 454,454 |
19 Mar 2024 | 182.00 | 193.50 | 182.00 | 187.00 | 187.00 | 1,121,200 |
18 Mar 2024 | 176.50 | 183.50 | 176.00 | 181.50 | 181.50 | 375,206 |
15 Mar 2024 | 177.00 | 180.50 | 176.50 | 176.50 | 176.50 | 350,055 |
14 Mar 2024 | 188.00 | 188.00 | 177.50 | 177.50 | 177.50 | 571,080 |
13 Mar 2024 | 192.50 | 194.50 | 186.00 | 186.00 | 186.00 | 584,000 |
12 Mar 2024 | 194.50 | 198.00 | 190.50 | 191.50 | 191.50 | 675,225 |
11 Mar 2024 | 196.00 | 201.50 | 193.00 | 193.00 | 193.00 | 813,355 |
08 Mar 2024 | 207.00 | 216.00 | 200.00 | 202.50 | 202.50 | 1,680,300 |
07 Mar 2024 | 212.00 | 213.00 | 203.50 | 206.00 | 206.00 | 1,002,645 |
06 Mar 2024 | 211.50 | 223.00 | 208.50 | 212.00 | 212.00 | 2,657,250 |
05 Mar 2024 | 212.00 | 212.00 | 201.50 | 208.50 | 208.50 | 1,706,010 |
04 Mar 2024 | 204.50 | 214.00 | 202.00 | 214.00 | 214.00 | 2,799,874 |
01 Mar 2024 | 185.00 | 202.50 | 183.50 | 200.00 | 200.00 | 2,246,011 |
29 Feb 2024 | 187.50 | 189.50 | 182.50 | 184.50 | 184.50 | 760,110 |
27 Feb 2024 | 181.00 | 196.00 | 181.00 | 187.50 | 187.50 | 2,020,818 |
26 Feb 2024 | 175.00 | 181.50 | 175.00 | 179.50 | 179.50 | 530,967 |
23 Feb 2024 | 178.37 | 180.85 | 174.41 | 174.41 | 174.41 | 686,342 |
22 Feb 2024 | 182.33 | 182.33 | 176.39 | 177.38 | 177.38 | 641,822 |
21 Feb 2024 | 178.37 | 181.84 | 175.89 | 179.86 | 179.86 | 809,356 |
20 Feb 2024 | 175.40 | 177.87 | 169.95 | 176.39 | 176.39 | 1,059,629 |
19 Feb 2024 | 178.86 | 184.81 | 176.39 | 181.34 | 181.34 | 1,037,459 |
16 Feb 2024 | 170.00 | 182.00 | 168.50 | 180.00 | 180.00 | 1,457,197 |
15 Feb 2024 | 160.50 | 170.00 | 159.50 | 170.00 | 170.00 | 958,098 |
05 Feb 2024 | 160.50 | 160.50 | 157.00 | 160.00 | 160.00 | 158,185 |
02 Feb 2024 | 161.50 | 161.50 | 158.50 | 160.50 | 160.50 | 200,075 |
01 Feb 2024 | 160.00 | 162.50 | 159.50 | 160.00 | 160.00 | 234,000 |
31 Jan 2024 | 161.00 | 163.50 | 159.50 | 160.00 | 160.00 | 629,020 |
30 Jan 2024 | 160.00 | 162.00 | 158.50 | 161.00 | 161.00 | 392,335 |
29 Jan 2024 | 154.00 | 159.50 | 154.00 | 159.00 | 159.00 | 359,102 |
26 Jan 2024 | 153.00 | 156.00 | 151.50 | 154.50 | 154.50 | 143,004 |
25 Jan 2024 | 155.00 | 155.00 | 153.50 | 154.00 | 154.00 | 100,004 |
24 Jan 2024 | 155.50 | 157.00 | 153.00 | 153.00 | 153.00 | 458,020 |
23 Jan 2024 | 154.50 | 156.50 | 151.50 | 155.00 | 155.00 | 358,004 |
22 Jan 2024 | 154.00 | 157.00 | 152.50 | 153.00 | 153.00 | 346,000 |
19 Jan 2024 | 152.50 | 155.50 | 152.50 | 153.00 | 153.00 | 190,000 |
18 Jan 2024 | 155.50 | 157.00 | 151.50 | 151.50 | 151.50 | 238,025 |
17 Jan 2024 | 157.00 | 159.50 | 154.00 | 154.50 | 154.50 | 334,000 |
16 Jan 2024 | 157.50 | 158.00 | 156.00 | 157.00 | 157.00 | 239,036 |
15 Jan 2024 | 160.00 | 160.00 | 156.50 | 156.50 | 156.50 | 202,010 |
12 Jan 2024 | 158.00 | 160.50 | 157.00 | 158.00 | 158.00 | 222,000 |
11 Jan 2024 | 159.00 | 160.00 | 156.00 | 159.00 | 159.00 | 360,185 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |