Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
29 May 2024 | 137.58 | 138.30 | 137.00 | 138.30 | 138.30 | 13,165 |
28 May 2024 | 136.50 | 142.00 | 137.57 | 136.50 | 136.50 | 49,311 |
24 May 2024 | 136.50 | 138.46 | 137.55 | 136.50 | 136.50 | 28,583 |
23 May 2024 | 136.50 | 138.48 | 137.51 | 136.50 | 136.50 | 41,044 |
22 May 2024 | 136.50 | 139.00 | 134.00 | 136.50 | 136.50 | 54,527 |
21 May 2024 | 136.50 | 138.70 | 137.46 | 136.50 | 136.50 | 36,694 |
20 May 2024 | 136.50 | 138.74 | 137.10 | 136.50 | 136.50 | 111,968 |
17 May 2024 | 136.00 | 138.74 | 135.35 | 136.50 | 136.50 | 49,264 |
16 May 2024 | 134.50 | 137.00 | 135.00 | 135.50 | 135.50 | 56,777 |
15 May 2024 | 134.50 | 137.00 | 134.68 | 133.50 | 133.50 | 94,031 |
14 May 2024 | 134.50 | 135.00 | 129.00 | 133.50 | 133.50 | 17,813 |
13 May 2024 | 134.50 | 134.90 | 134.39 | 133.50 | 133.50 | 51,932 |
10 May 2024 | 134.50 | 134.39 | 133.90 | 133.50 | 133.50 | 30,678 |
09 May 2024 | 134.50 | 135.00 | 132.00 | 133.50 | 133.50 | 95,235 |
08 May 2024 | 134.50 | 134.58 | 133.80 | 133.50 | 133.50 | 90,032 |
07 May 2024 | 134.00 | 134.60 | 133.60 | 133.50 | 133.50 | 100,799 |
03 May 2024 | 134.00 | 134.60 | 133.54 | 133.50 | 133.50 | 30,231 |
02 May 2024 | 134.00 | 136.00 | 132.50 | 133.50 | 133.50 | 14,491 |
01 May 2024 | 134.50 | 135.00 | 131.00 | 136.00 | 136.00 | 77,185 |
30 Apr 2024 | 134.50 | 134.76 | 134.65 | 134.50 | 134.50 | 55,858 |
29 Apr 2024 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | 134,974 |
26 Apr 2024 | 134.50 | 134.95 | 134.56 | 134.50 | 134.50 | 40,138 |
25 Apr 2024 | 134.50 | 135.00 | 134.00 | 134.50 | 134.50 | 18,841 |
24 Apr 2024 | 135.00 | 134.96 | 134.00 | 134.50 | 134.50 | 66,835 |
23 Apr 2024 | 134.50 | 136.00 | 134.45 | 135.00 | 135.00 | 64,203 |
22 Apr 2024 | 133.50 | 135.00 | 133.85 | 134.50 | 134.50 | 102,457 |
19 Apr 2024 | 133.50 | 134.45 | 133.00 | 133.50 | 133.50 | 97,016 |
18 Apr 2024 | 133.50 | 134.00 | 133.00 | 133.00 | 133.00 | 70,889 |
17 Apr 2024 | 131.50 | 135.00 | 128.00 | 133.50 | 133.50 | 169,047 |
16 Apr 2024 | 132.50 | 133.00 | 130.00 | 131.50 | 131.50 | 63,461 |
15 Apr 2024 | 132.00 | 133.25 | 132.65 | 132.50 | 132.50 | 48,826 |
12 Apr 2024 | 130.50 | 133.25 | 128.00 | 132.00 | 132.00 | 82,575 |
11 Apr 2024 | 130.50 | 133.00 | 128.00 | 130.50 | 130.50 | 205,406 |
10 Apr 2024 | 130.50 | 132.00 | 128.00 | 130.50 | 130.50 | 97,535 |
09 Apr 2024 | 130.50 | 132.00 | 130.51 | 130.50 | 130.50 | 103,585 |
08 Apr 2024 | 130.50 | 131.00 | 129.00 | 130.50 | 130.50 | 128,509 |
05 Apr 2024 | 130.50 | 130.50 | 129.76 | 130.00 | 130.00 | 38,805 |
04 Apr 2024 | 130.50 | 130.45 | 129.00 | 130.50 | 130.50 | 114,807 |
03 Apr 2024 | 130.50 | 133.00 | 128.00 | 130.50 | 130.50 | 32,191 |
02 Apr 2024 | 130.50 | 133.00 | 128.00 | 130.50 | 130.50 | 195,386 |
28 Mar 2024 | 130.75 | 133.00 | 128.50 | 130.75 | 130.75 | 94,608 |
27 Mar 2024 | 131.00 | 131.98 | 128.50 | 130.00 | 130.00 | 55,921 |
26 Mar 2024 | 131.50 | 131.50 | 129.00 | 131.00 | 131.00 | 187,152 |
25 Mar 2024 | 132.00 | 133.50 | 129.20 | 131.50 | 131.50 | 89,581 |
22 Mar 2024 | 133.50 | 134.00 | 130.15 | 132.00 | 132.00 | 40,276 |
21 Mar 2024 | 133.00 | 133.25 | 132.00 | 133.50 | 133.50 | 113,763 |
20 Mar 2024 | 133.00 | 132.42 | 132.00 | 133.00 | 133.00 | 34,040 |
19 Mar 2024 | 134.00 | 134.00 | 132.00 | 133.00 | 133.00 | 60,792 |
18 Mar 2024 | 134.50 | 138.00 | 132.70 | 135.00 | 135.00 | 36,041 |
15 Mar 2024 | 133.50 | 134.40 | 132.00 | 132.00 | 132.00 | 69,290 |
14 Mar 2024 | 133.50 | 134.40 | 132.99 | 133.50 | 133.50 | 59,877 |
13 Mar 2024 | 134.00 | 134.60 | 132.00 | 133.50 | 133.50 | 76,144 |
12 Mar 2024 | 130.00 | 134.85 | 131.00 | 133.50 | 133.50 | 89,209 |
11 Mar 2024 | 132.25 | 135.50 | 132.00 | 133.00 | 133.00 | 92,666 |
08 Mar 2024 | 132.25 | 133.00 | 131.00 | 132.25 | 132.25 | 17,957 |
07 Mar 2024 | 131.50 | 134.00 | 131.00 | 134.00 | 134.00 | 76,572 |
06 Mar 2024 | 131.00 | 132.00 | 131.25 | 131.50 | 131.50 | 73,593 |
05 Mar 2024 | 130.50 | 132.00 | 131.16 | 132.00 | 132.00 | 9,699 |
04 Mar 2024 | 130.00 | 131.93 | 130.85 | 130.50 | 130.50 | 75,926 |
01 Mar 2024 | 130.00 | 132.00 | 129.00 | 132.00 | 132.00 | 25,969 |
29 Feb 2024 | 129.00 | 132.00 | 127.50 | 131.00 | 131.00 | 54,146 |
28 Feb 2024 | 128.50 | 131.50 | 130.55 | 129.50 | 129.50 | 19,689 |
27 Feb 2024 | 128.50 | 131.75 | 128.00 | 129.25 | 129.25 | 79,402 |
26 Feb 2024 | 128.50 | 131.00 | 130.00 | 129.00 | 129.00 | 47,972 |
23 Feb 2024 | 128.75 | 130.90 | 130.45 | 128.75 | 128.75 | 27,489 |
22 Feb 2024 | 128.50 | 131.00 | 129.10 | 128.75 | 128.75 | 13,043 |
21 Feb 2024 | 128.75 | 130.44 | 130.34 | 128.75 | 128.75 | 17,845 |
20 Feb 2024 | 128.75 | 131.00 | 126.50 | 128.75 | 128.75 | 77,617 |
19 Feb 2024 | 128.75 | 130.35 | 129.10 | 128.75 | 128.75 | 22,799 |
16 Feb 2024 | 128.75 | 130.20 | 127.50 | 128.75 | 128.75 | 40,429 |
15 Feb 2024 | 128.50 | 131.00 | 128.45 | 128.75 | 128.75 | 47,396 |
14 Feb 2024 | 128.75 | 131.00 | 126.00 | 128.25 | 128.25 | 92,004 |
13 Feb 2024 | 129.25 | 133.50 | 127.50 | 133.50 | 133.50 | 76,761 |
12 Feb 2024 | 129.00 | 131.00 | 127.80 | 129.25 | 129.25 | 15,974 |
09 Feb 2024 | 129.25 | 131.00 | 127.80 | 131.00 | 131.00 | 56,449 |
08 Feb 2024 | 129.75 | 131.00 | 127.50 | 131.00 | 131.00 | 28,071 |
07 Feb 2024 | 129.25 | 129.50 | 128.70 | 129.25 | 129.25 | 23,152 |
06 Feb 2024 | 129.75 | 129.80 | 128.70 | 129.50 | 129.50 | 28,212 |
05 Feb 2024 | 130.50 | 131.00 | 128.50 | 129.75 | 129.75 | 7,907 |
02 Feb 2024 | 129.25 | 129.60 | 128.93 | 129.50 | 129.50 | 18,511 |
01 Feb 2024 | 128.50 | 129.36 | 127.02 | 129.25 | 129.25 | 13,855 |
31 Jan 2024 | 128.50 | 129.38 | 129.36 | 128.50 | 128.50 | 15,550 |
30 Jan 2024 | 128.50 | 129.50 | 128.45 | 128.50 | 128.50 | 33,572 |
29 Jan 2024 | 129.25 | 129.75 | 128.30 | 128.50 | 128.50 | 19,598 |
26 Jan 2024 | 128.50 | 129.25 | 128.26 | 128.50 | 128.50 | 45,518 |
25 Jan 2024 | 130.25 | 131.00 | 129.00 | 129.50 | 129.50 | 51,662 |
24 Jan 2024 | 131.25 | 130.15 | 129.50 | 130.25 | 130.25 | 98,801 |
23 Jan 2024 | 131.00 | 130.50 | 128.50 | 130.50 | 130.50 | 34,668 |
22 Jan 2024 | 131.50 | 133.00 | 129.00 | 131.00 | 131.00 | 21,591 |
19 Jan 2024 | 132.00 | 131.50 | 129.00 | 129.00 | 129.00 | 94,342 |
18 Jan 2024 | 133.00 | 131.49 | 130.00 | 132.00 | 132.00 | 46,480 |
17 Jan 2024 | 132.25 | 134.00 | 130.50 | 132.25 | 132.25 | 84,213 |
16 Jan 2024 | 133.00 | 132.42 | 130.75 | 132.25 | 132.25 | 35,957 |
15 Jan 2024 | 132.53 | 132.58 | 131.55 | 132.25 | 132.25 | 37,227 |
12 Jan 2024 | 132.75 | 132.60 | 131.20 | 132.25 | 132.25 | 39,691 |
11 Jan 2024 | 131.50 | 134.00 | 130.45 | 132.25 | 132.25 | 129,053 |
10 Jan 2024 | 131.25 | 134.00 | 129.00 | 131.50 | 131.50 | 11,682 |
09 Jan 2024 | 131.25 | 130.25 | 130.25 | 131.25 | 131.25 | 59,799 |
08 Jan 2024 | 131.25 | 132.00 | 129.90 | 131.25 | 131.25 | 40,267 |
05 Jan 2024 | 131.25 | 132.46 | 129.90 | 131.25 | 131.25 | 31,358 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |