Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
03 Jun 2024 | 126.01 | 127.80 | 121.20 | 122.70 | 122.70 | 2,841,254 |
31 May 2024 | 126.50 | 127.80 | 126.17 | 127.80 | 127.80 | 1,450,988 |
30 May 2024 | 124.88 | 126.50 | 124.11 | 126.04 | 126.04 | 1,128,276 |
29 May 2024 | 125.00 | 126.60 | 124.10 | 124.85 | 124.85 | 980,560 |
28 May 2024 | 126.10 | 126.67 | 123.66 | 125.04 | 125.04 | 1,180,303 |
27 May 2024 | 127.43 | 127.95 | 125.30 | 126.24 | 126.24 | 1,416,991 |
24 May 2024 | 126.31 | 127.90 | 126.31 | 127.45 | 127.45 | 1,281,672 |
23 May 2024 | 127.60 | 128.47 | 126.82 | 127.13 | 127.13 | 1,173,741 |
22 May 2024 | 127.38 | 127.99 | 126.55 | 127.56 | 127.56 | 1,210,914 |
21 May 2024 | 127.00 | 128.00 | 125.87 | 127.38 | 127.38 | 1,859,235 |
20 May 2024 | 129.53 | 129.62 | 125.60 | 126.93 | 126.93 | 3,096,412 |
17 May 2024 | 132.50 | 132.60 | 128.88 | 129.30 | 129.30 | 2,244,030 |
16 May 2024 | 133.25 | 134.61 | 131.98 | 132.06 | 132.06 | 1,892,066 |
15 May 2024 | 135.21 | 136.65 | 133.20 | 133.20 | 133.20 | 1,785,384 |
14 May 2024 | 134.56 | 140.43 | 134.51 | 135.68 | 135.68 | 4,271,466 |
13 May 2024 | 131.51 | 135.05 | 130.54 | 134.67 | 134.67 | 2,683,033 |
10 May 2024 | 131.11 | 132.27 | 129.60 | 131.51 | 131.51 | 1,430,209 |
09 May 2024 | 130.72 | 132.58 | 128.88 | 130.77 | 130.77 | 2,024,094 |
08 May 2024 | 134.88 | 135.00 | 130.07 | 130.07 | 130.07 | 2,160,812 |
07 May 2024 | 132.12 | 135.15 | 132.12 | 134.50 | 134.50 | 2,375,939 |
06 May 2024 | 133.99 | 134.86 | 131.39 | 131.98 | 131.98 | 2,362,789 |
30 Apr 2024 | 131.88 | 134.20 | 131.88 | 132.56 | 132.56 | 1,988,213 |
29 Apr 2024 | 128.98 | 133.48 | 128.29 | 132.60 | 132.60 | 3,295,740 |
26 Apr 2024 | 126.99 | 129.68 | 125.66 | 129.10 | 129.10 | 2,118,915 |
25 Apr 2024 | 125.52 | 127.97 | 124.02 | 127.39 | 127.39 | 1,691,444 |
24 Apr 2024 | 125.93 | 126.80 | 125.30 | 125.68 | 125.68 | 1,191,292 |
23 Apr 2024 | 121.89 | 126.76 | 121.89 | 126.43 | 126.43 | 2,366,990 |
22 Apr 2024 | 122.90 | 123.77 | 120.00 | 122.97 | 122.97 | 1,344,117 |
19 Apr 2024 | 123.56 | 123.81 | 121.28 | 121.35 | 121.35 | 1,287,523 |
18 Apr 2024 | 122.12 | 124.64 | 121.26 | 122.89 | 122.89 | 2,247,116 |
17 Apr 2024 | 121.11 | 123.24 | 120.00 | 122.22 | 122.22 | 2,115,199 |
16 Apr 2024 | 125.01 | 125.80 | 119.50 | 120.60 | 120.60 | 2,929,840 |
15 Apr 2024 | 123.88 | 128.22 | 123.50 | 125.63 | 125.63 | 2,272,442 |
12 Apr 2024 | 124.10 | 124.75 | 123.26 | 123.47 | 123.47 | 1,211,681 |
11 Apr 2024 | 125.24 | 126.50 | 124.10 | 124.10 | 124.10 | 1,335,600 |
10 Apr 2024 | 126.44 | 128.22 | 125.45 | 126.08 | 126.08 | 1,514,060 |
09 Apr 2024 | 124.96 | 126.67 | 123.25 | 125.80 | 125.80 | 1,429,801 |
08 Apr 2024 | 126.56 | 128.67 | 125.02 | 125.10 | 125.10 | 1,732,066 |
03 Apr 2024 | 126.62 | 127.87 | 125.00 | 127.55 | 127.55 | 2,002,754 |
02 Apr 2024 | 128.14 | 128.83 | 125.26 | 126.79 | 126.79 | 2,292,620 |
01 Apr 2024 | 127.10 | 129.80 | 127.00 | 128.14 | 128.14 | 2,094,620 |
29 Mar 2024 | 131.19 | 131.68 | 128.40 | 129.80 | 129.80 | 937,763 |
28 Mar 2024 | 131.97 | 133.45 | 130.20 | 131.13 | 131.13 | 2,371,919 |
27 Mar 2024 | 134.19 | 134.97 | 132.29 | 132.50 | 132.50 | 1,445,529 |
26 Mar 2024 | 132.60 | 134.80 | 132.07 | 134.18 | 134.18 | 1,920,994 |
25 Mar 2024 | 132.01 | 133.27 | 130.67 | 132.62 | 132.62 | 1,869,982 |
22 Mar 2024 | 134.02 | 134.78 | 132.33 | 132.50 | 132.50 | 2,272,101 |
21 Mar 2024 | 136.28 | 136.63 | 133.06 | 134.57 | 134.57 | 1,898,951 |
20 Mar 2024 | 136.15 | 137.23 | 135.52 | 136.28 | 136.28 | 1,557,076 |
19 Mar 2024 | 139.05 | 139.80 | 136.60 | 136.72 | 136.72 | 2,539,836 |
18 Mar 2024 | 140.25 | 140.42 | 139.01 | 139.36 | 139.36 | 2,153,387 |
15 Mar 2024 | 140.60 | 144.89 | 138.78 | 140.00 | 140.00 | 3,355,998 |
14 Mar 2024 | 140.80 | 141.73 | 139.00 | 140.85 | 140.85 | 3,207,880 |
13 Mar 2024 | 139.00 | 139.47 | 138.00 | 138.51 | 138.51 | 1,444,782 |
12 Mar 2024 | 137.58 | 139.68 | 137.58 | 139.42 | 139.42 | 2,256,739 |
11 Mar 2024 | 137.88 | 139.67 | 136.96 | 138.00 | 138.00 | 2,345,266 |
08 Mar 2024 | 139.90 | 139.90 | 136.81 | 137.75 | 137.75 | 1,924,203 |
07 Mar 2024 | 140.88 | 141.81 | 139.30 | 139.65 | 139.65 | 2,138,798 |
06 Mar 2024 | 142.53 | 143.55 | 140.77 | 141.10 | 141.10 | 2,820,245 |
05 Mar 2024 | 138.89 | 143.59 | 138.49 | 142.50 | 142.50 | 4,840,934 |
04 Mar 2024 | 137.12 | 139.87 | 136.77 | 139.16 | 139.16 | 2,855,086 |
01 Mar 2024 | 141.80 | 142.01 | 137.05 | 138.50 | 138.50 | 3,294,951 |
29 Feb 2024 | 141.01 | 142.40 | 138.50 | 142.30 | 142.30 | 3,591,497 |
28 Feb 2024 | 141.00 | 144.49 | 140.56 | 141.64 | 141.64 | 3,792,723 |
27 Feb 2024 | 138.95 | 140.08 | 135.79 | 140.00 | 140.00 | 3,000,629 |
26 Feb 2024 | 140.88 | 141.00 | 139.27 | 139.27 | 139.27 | 2,167,327 |
23 Feb 2024 | 140.37 | 141.49 | 139.20 | 140.00 | 140.00 | 1,914,497 |
22 Feb 2024 | 141.55 | 142.90 | 139.48 | 140.30 | 140.30 | 2,291,996 |
21 Feb 2024 | 142.01 | 143.68 | 140.69 | 142.55 | 142.55 | 2,669,736 |
20 Feb 2024 | 142.81 | 144.40 | 141.85 | 142.60 | 142.60 | 2,085,122 |
19 Feb 2024 | 143.10 | 146.92 | 140.50 | 144.00 | 144.00 | 4,486,001 |
08 Feb 2024 | 146.98 | 147.75 | 139.00 | 144.78 | 144.78 | 4,656,947 |
07 Feb 2024 | 143.48 | 149.00 | 141.61 | 146.86 | 146.86 | 5,427,571 |
06 Feb 2024 | 143.55 | 145.10 | 140.88 | 143.05 | 143.05 | 4,011,650 |
05 Feb 2024 | 138.00 | 144.30 | 133.88 | 143.55 | 143.55 | 4,792,710 |
02 Feb 2024 | 134.84 | 138.00 | 134.00 | 137.43 | 137.43 | 2,920,711 |
01 Feb 2024 | 133.01 | 135.99 | 132.00 | 134.73 | 134.73 | 1,816,815 |
31 Jan 2024 | 134.50 | 135.80 | 130.98 | 134.88 | 134.88 | 2,448,346 |
30 Jan 2024 | 136.81 | 138.47 | 133.60 | 135.76 | 135.76 | 1,966,989 |
29 Jan 2024 | 138.10 | 139.35 | 136.14 | 137.18 | 137.18 | 1,818,791 |
26 Jan 2024 | 137.20 | 139.31 | 135.59 | 137.10 | 137.10 | 2,138,990 |
25 Jan 2024 | 136.15 | 139.49 | 135.16 | 138.59 | 138.59 | 2,044,501 |
24 Jan 2024 | 133.00 | 137.20 | 132.51 | 136.95 | 136.95 | 2,772,385 |
23 Jan 2024 | 134.00 | 135.50 | 130.21 | 133.06 | 133.06 | 2,376,306 |
22 Jan 2024 | 133.41 | 135.98 | 132.54 | 134.93 | 134.93 | 3,121,000 |
19 Jan 2024 | 130.71 | 135.95 | 129.15 | 134.28 | 134.28 | 2,802,985 |
18 Jan 2024 | 130.20 | 132.00 | 126.11 | 131.39 | 131.39 | 2,987,427 |
17 Jan 2024 | 132.73 | 133.27 | 130.55 | 131.42 | 131.42 | 1,923,202 |
16 Jan 2024 | 131.77 | 133.00 | 129.92 | 132.73 | 132.73 | 1,858,650 |
15 Jan 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
12 Jan 2024 | 136.80 | 137.75 | 130.41 | 131.80 | 131.80 | 2,791,090 |
11 Jan 2024 | 136.28 | 139.22 | 135.72 | 136.50 | 136.50 | 2,054,525 |
10 Jan 2024 | 140.79 | 140.96 | 136.36 | 136.85 | 136.85 | 1,900,153 |
09 Jan 2024 | 137.10 | 142.34 | 136.38 | 140.79 | 140.79 | 2,360,341 |
08 Jan 2024 | 137.61 | 139.58 | 134.53 | 138.10 | 138.10 | 2,900,135 |
05 Jan 2024 | 145.00 | 145.95 | 139.09 | 139.73 | 139.73 | 3,676,350 |
04 Jan 2024 | 143.00 | 145.89 | 142.60 | 145.81 | 145.81 | 2,844,841 |
03 Jan 2024 | 139.03 | 144.60 | 138.05 | 142.93 | 142.93 | 3,301,947 |
02 Jan 2024 | 136.51 | 140.91 | 135.98 | 139.65 | 139.65 | 2,937,455 |
29 Dec 2023 | 135.12 | 137.91 | 135.04 | 137.01 | 137.01 | 2,338,207 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |