Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 85.27 | 89.27 | 83.91 | 88.58 | 88.58 | 10,533,450 |
13 Jun 2024 | 86.99 | 87.02 | 84.88 | 85.41 | 85.41 | 6,179,224 |
12 Jun 2024 | 85.94 | 88.96 | 85.31 | 86.95 | 86.95 | 10,399,811 |
11 Jun 2024 | 86.11 | 86.17 | 84.25 | 85.20 | 85.20 | 7,775,613 |
07 Jun 2024 | 88.15 | 88.69 | 85.32 | 85.91 | 85.91 | 6,246,108 |
07 Jun 2024 | 3 Dividend | |||||
07 Jun 2024 | 1.4:1 Stock split | |||||
06 Jun 2024 | 91.71 | 91.71 | 89.20 | 89.50 | 86.50 | 6,770,846 |
05 Jun 2024 | 93.93 | 93.93 | 91.02 | 91.44 | 88.38 | 9,008,522 |
04 Jun 2024 | 92.86 | 94.29 | 91.81 | 94.29 | 91.13 | 7,238,810 |
03 Jun 2024 | 93.57 | 94.05 | 91.04 | 92.81 | 89.70 | 8,598,114 |
31 May 2024 | 94.48 | 95.69 | 92.94 | 93.57 | 90.43 | 4,774,186 |
30 May 2024 | 95.39 | 96.72 | 94.09 | 94.86 | 91.68 | 4,230,557 |
29 May 2024 | 94.29 | 96.98 | 94.14 | 95.29 | 92.10 | 5,606,092 |
28 May 2024 | 90.71 | 97.07 | 90.68 | 95.59 | 92.39 | 10,699,815 |
27 May 2024 | 94.54 | 95.64 | 92.27 | 93.71 | 90.57 | 9,993,492 |
24 May 2024 | 99.21 | 99.38 | 94.31 | 94.36 | 91.20 | 9,363,643 |
23 May 2024 | 98.93 | 101.01 | 98.06 | 99.34 | 96.01 | 5,902,696 |
22 May 2024 | 100.21 | 100.71 | 97.95 | 98.38 | 95.08 | 6,545,044 |
21 May 2024 | 96.64 | 101.43 | 96.50 | 100.71 | 97.34 | 12,840,895 |
20 May 2024 | 96.01 | 96.79 | 94.29 | 96.43 | 93.20 | 12,627,998 |
17 May 2024 | 98.39 | 99.36 | 96.43 | 97.96 | 94.67 | 6,748,148 |
16 May 2024 | 102.20 | 103.14 | 98.93 | 99.01 | 95.69 | 9,898,415 |
15 May 2024 | 104.29 | 105.41 | 102.04 | 102.18 | 98.75 | 3,824,409 |
14 May 2024 | 106.29 | 108.21 | 104.28 | 104.92 | 101.40 | 6,897,090 |
13 May 2024 | 103.57 | 107.50 | 102.77 | 105.36 | 101.83 | 8,328,072 |
10 May 2024 | 104.29 | 104.63 | 102.57 | 104.19 | 100.69 | 6,479,107 |
09 May 2024 | 102.96 | 104.29 | 102.03 | 103.81 | 100.33 | 7,554,353 |
08 May 2024 | 100.32 | 104.06 | 99.01 | 102.92 | 99.47 | 9,635,375 |
07 May 2024 | 101.54 | 101.74 | 98.57 | 100.32 | 96.96 | 11,377,703 |
06 May 2024 | 103.89 | 104.60 | 100.02 | 102.14 | 98.72 | 13,593,062 |
30 Apr 2024 | 105.98 | 105.98 | 102.86 | 102.86 | 99.41 | 7,067,699 |
29 Apr 2024 | 107.54 | 108.57 | 103.24 | 105.98 | 102.43 | 13,656,277 |
26 Apr 2024 | 103.57 | 108.74 | 103.57 | 106.32 | 102.76 | 11,181,146 |
25 Apr 2024 | 116.43 | 116.94 | 103.66 | 103.70 | 100.22 | 16,958,233 |
24 Apr 2024 | 118.54 | 118.54 | 113.49 | 116.36 | 112.46 | 5,934,850 |
23 Apr 2024 | 120.86 | 122.14 | 116.90 | 117.50 | 113.56 | 5,471,193 |
22 Apr 2024 | 122.14 | 123.00 | 120.46 | 121.94 | 117.86 | 3,677,549 |
19 Apr 2024 | 122.75 | 125.36 | 121.89 | 122.50 | 118.39 | 2,802,108 |
18 Apr 2024 | 123.35 | 127.98 | 122.15 | 123.24 | 119.11 | 5,574,681 |
17 Apr 2024 | 121.27 | 122.80 | 120.22 | 121.89 | 117.81 | 4,346,329 |
16 Apr 2024 | 122.14 | 123.06 | 119.68 | 122.39 | 118.28 | 5,529,942 |
15 Apr 2024 | 117.01 | 122.46 | 116.87 | 121.43 | 117.36 | 4,571,721 |
12 Apr 2024 | 116.15 | 119.29 | 115.04 | 117.31 | 113.38 | 3,737,256 |
11 Apr 2024 | 111.76 | 117.04 | 111.76 | 116.16 | 112.26 | 4,482,385 |
10 Apr 2024 | 111.99 | 113.18 | 109.77 | 112.55 | 108.78 | 3,007,860 |
09 Apr 2024 | 111.20 | 112.62 | 110.24 | 112.24 | 108.48 | 2,720,768 |
08 Apr 2024 | 111.15 | 113.49 | 109.29 | 111.76 | 108.01 | 5,544,877 |
03 Apr 2024 | 118.75 | 118.75 | 110.02 | 111.38 | 107.65 | 8,878,170 |
02 Apr 2024 | 119.69 | 122.60 | 117.93 | 118.71 | 114.74 | 4,101,178 |
01 Apr 2024 | 120.00 | 122.20 | 116.83 | 120.86 | 116.81 | 4,353,526 |
29 Mar 2024 | 116.43 | 118.07 | 115.48 | 120.19 | 116.16 | 1,811,849 |
28 Mar 2024 | 112.93 | 118.07 | 112.58 | 116.64 | 112.73 | 5,254,403 |
27 Mar 2024 | 111.90 | 113.82 | 111.55 | 112.35 | 108.58 | 3,566,561 |
26 Mar 2024 | 112.36 | 114.88 | 111.90 | 112.61 | 108.84 | 3,633,862 |
25 Mar 2024 | 114.95 | 117.21 | 113.21 | 113.60 | 109.79 | 4,641,162 |
22 Mar 2024 | 114.14 | 114.99 | 112.34 | 113.94 | 110.12 | 3,968,379 |
21 Mar 2024 | 116.32 | 116.86 | 113.83 | 114.14 | 110.32 | 5,300,401 |
20 Mar 2024 | 116.18 | 119.07 | 115.36 | 116.32 | 112.42 | 3,663,305 |
19 Mar 2024 | 117.54 | 120.36 | 117.13 | 117.14 | 113.22 | 3,067,195 |
18 Mar 2024 | 118.79 | 123.33 | 117.50 | 118.11 | 114.15 | 6,657,546 |
15 Mar 2024 | 115.57 | 119.87 | 114.56 | 119.29 | 115.29 | 4,497,171 |
14 Mar 2024 | 117.14 | 117.96 | 115.36 | 116.24 | 112.34 | 3,533,821 |
13 Mar 2024 | 117.86 | 119.24 | 116.66 | 117.50 | 113.56 | 3,422,717 |
12 Mar 2024 | 119.48 | 121.43 | 117.78 | 118.73 | 114.75 | 3,484,940 |
11 Mar 2024 | 119.77 | 121.66 | 117.76 | 120.19 | 116.16 | 4,195,259 |
08 Mar 2024 | 118.64 | 120.43 | 117.82 | 119.77 | 115.76 | 3,319,759 |
07 Mar 2024 | 121.39 | 122.14 | 118.73 | 120.21 | 116.18 | 5,051,134 |
06 Mar 2024 | 120.63 | 123.71 | 120.04 | 121.39 | 117.32 | 6,792,094 |
05 Mar 2024 | 118.34 | 123.34 | 117.35 | 119.48 | 115.47 | 7,713,811 |
04 Mar 2024 | 120.00 | 122.57 | 117.34 | 119.69 | 115.67 | 7,118,132 |
01 Mar 2024 | 113.37 | 118.67 | 112.00 | 118.04 | 114.09 | 6,695,369 |
29 Feb 2024 | 105.28 | 114.14 | 105.20 | 113.36 | 109.56 | 8,112,874 |
28 Feb 2024 | 108.73 | 109.19 | 105.86 | 105.86 | 102.31 | 5,715,236 |
27 Feb 2024 | 107.91 | 109.28 | 106.37 | 107.86 | 104.24 | 7,854,205 |
26 Feb 2024 | 109.29 | 111.07 | 107.50 | 109.41 | 105.75 | 3,672,555 |
23 Feb 2024 | 111.07 | 111.36 | 108.49 | 109.85 | 106.17 | 4,654,770 |
22 Feb 2024 | 110.72 | 112.31 | 107.87 | 110.64 | 106.93 | 4,385,012 |
21 Feb 2024 | 111.95 | 113.37 | 109.30 | 110.71 | 107.00 | 4,974,695 |
20 Feb 2024 | 109.91 | 115.36 | 108.58 | 113.57 | 109.76 | 4,907,680 |
19 Feb 2024 | 103.57 | 111.79 | 103.44 | 111.29 | 107.56 | 7,548,576 |
08 Feb 2024 | 115.11 | 116.99 | 103.29 | 105.71 | 102.17 | 10,105,702 |
07 Feb 2024 | 107.56 | 113.49 | 106.18 | 113.49 | 109.68 | 5,718,414 |
06 Feb 2024 | 101.79 | 107.71 | 101.35 | 107.23 | 103.63 | 5,375,463 |
05 Feb 2024 | 102.11 | 104.89 | 98.64 | 101.79 | 98.37 | 7,139,881 |
02 Feb 2024 | 99.64 | 103.19 | 98.99 | 100.98 | 97.59 | 5,413,815 |
01 Feb 2024 | 97.62 | 100.43 | 96.45 | 98.99 | 95.67 | 4,895,371 |
31 Jan 2024 | 96.43 | 101.42 | 95.48 | 97.61 | 94.34 | 5,279,702 |
30 Jan 2024 | 100.47 | 101.43 | 97.95 | 98.21 | 94.92 | 4,109,904 |
29 Jan 2024 | 102.99 | 106.40 | 101.16 | 101.43 | 98.03 | 4,395,032 |
26 Jan 2024 | 102.57 | 104.73 | 101.58 | 103.33 | 99.87 | 4,167,109 |
25 Jan 2024 | 99.29 | 105.71 | 98.71 | 103.57 | 100.10 | 6,572,627 |
24 Jan 2024 | 95.43 | 100.00 | 94.71 | 99.61 | 96.28 | 5,480,522 |
23 Jan 2024 | 94.82 | 99.29 | 93.79 | 94.64 | 91.46 | 4,538,767 |
22 Jan 2024 | 94.36 | 98.29 | 94.31 | 96.06 | 92.84 | 5,581,553 |
19 Jan 2024 | 96.21 | 96.21 | 92.94 | 95.43 | 92.23 | 3,610,080 |
18 Jan 2024 | 95.79 | 97.55 | 93.42 | 96.21 | 92.98 | 5,093,338 |
17 Jan 2024 | 95.18 | 99.29 | 94.54 | 96.10 | 92.88 | 5,485,461 |
16 Jan 2024 | 94.26 | 96.03 | 92.86 | 95.81 | 92.60 | 3,326,778 |
15 Jan 2024 | 94.38 | 96.29 | 93.34 | 94.66 | 91.48 | 2,637,943 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |