Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 152.36 | 152.86 | 151.56 | 151.98 | 151.98 | 133,016 |
27 Jun 2024 | 151.52 | 152.02 | 151.14 | 151.60 | 151.60 | 67,430 |
26 Jun 2024 | 152.24 | 152.96 | 150.30 | 151.28 | 151.28 | 202,841 |
25 Jun 2024 | 151.20 | 151.40 | 150.56 | 151.32 | 151.32 | 72,765 |
24 Jun 2024 | 151.86 | 152.88 | 151.44 | 152.70 | 152.70 | 152,339 |
21 Jun 2024 | 151.66 | 151.90 | 150.74 | 151.38 | 151.38 | 182,656 |
20 Jun 2024 | 150.96 | 152.02 | 150.92 | 152.02 | 152.02 | 95,144 |
19 Jun 2024 | 150.84 | 151.08 | 150.42 | 150.52 | 150.52 | 139,148 |
18 Jun 2024 | 151.64 | 151.68 | 150.54 | 151.10 | 151.10 | 136,591 |
17 Jun 2024 | 150.64 | 151.14 | 149.72 | 150.62 | 150.62 | 188,950 |
14 Jun 2024 | 152.30 | 152.30 | 149.62 | 150.00 | 150.00 | 116,481 |
13 Jun 2024 | 154.82 | 154.96 | 152.10 | 152.10 | 152.10 | 189,369 |
12 Jun 2024 | 153.58 | 155.36 | 153.42 | 155.20 | 155.20 | 98,932 |
11 Jun 2024 | 154.34 | 154.42 | 152.28 | 152.94 | 152.94 | 160,796 |
10 Jun 2024 | 153.52 | 154.06 | 152.96 | 154.06 | 154.06 | 51,851 |
07 Jun 2024 | 155.16 | 155.18 | 153.02 | 154.54 | 154.54 | 132,682 |
06 Jun 2024 | 155.60 | 156.48 | 155.12 | 155.42 | 155.42 | 124,773 |
05 Jun 2024 | 154.36 | 155.16 | 153.98 | 154.84 | 154.84 | 80,717 |
04 Jun 2024 | 154.62 | 154.62 | 153.02 | 153.32 | 153.32 | 106,806 |
03 Jun 2024 | 155.58 | 155.78 | 154.80 | 155.10 | 155.10 | 125,862 |
31 May 2024 | 153.92 | 154.50 | 153.50 | 154.16 | 154.16 | 69,989 |
30 May 2024 | 153.38 | 154.38 | 153.28 | 154.18 | 154.18 | 121,263 |
29 May 2024 | 155.26 | 155.34 | 153.62 | 153.92 | 153.92 | 285,898 |
28 May 2024 | 156.92 | 157.10 | 155.32 | 155.66 | 155.66 | 94,302 |
27 May 2024 | 155.66 | 156.40 | 155.66 | 156.40 | 156.40 | 60,520 |
24 May 2024 | 154.44 | 155.88 | 154.28 | 155.66 | 155.66 | 91,513 |
23 May 2024 | 156.14 | 156.28 | 155.30 | 155.72 | 155.72 | 127,869 |
22 May 2024 | 155.58 | 155.94 | 155.40 | 155.60 | 155.60 | 66,890 |
21 May 2024 | 156.22 | 156.28 | 155.34 | 156.04 | 156.04 | 36,195 |
20 May 2024 | 156.14 | 156.60 | 156.10 | 156.42 | 156.42 | 34,241 |
17 May 2024 | 155.86 | 156.04 | 155.24 | 155.86 | 155.86 | 103,864 |
16 May 2024 | 157.30 | 157.44 | 155.98 | 156.16 | 156.16 | 99,554 |
15 May 2024 | 156.60 | 157.60 | 156.34 | 157.44 | 157.44 | 174,227 |
14 May 2024 | 156.12 | 156.26 | 155.34 | 156.08 | 156.08 | 91,000 |
13 May 2024 | 156.72 | 156.78 | 156.04 | 156.24 | 156.24 | 70,344 |
10 May 2024 | 156.48 | 157.20 | 156.42 | 156.54 | 156.54 | 62,715 |
09 May 2024 | 154.56 | 155.92 | 154.52 | 155.92 | 155.92 | 117,929 |
08 May 2024 | 154.38 | 154.80 | 153.84 | 154.34 | 154.34 | 187,973 |
07 May 2024 | 152.50 | 154.00 | 152.16 | 153.86 | 153.86 | 125,234 |
06 May 2024 | 150.66 | 151.98 | 150.48 | 151.80 | 151.80 | 97,727 |
03 May 2024 | 150.16 | 151.22 | 149.68 | 150.42 | 150.42 | 61,277 |
02 May 2024 | 149.90 | 150.22 | 149.40 | 149.44 | 149.44 | 69,966 |
30 Apr 2024 | 151.50 | 151.52 | 149.68 | 149.84 | 149.84 | 79,788 |
29 Apr 2024 | 152.20 | 152.26 | 151.26 | 151.40 | 151.40 | 113,357 |
26 Apr 2024 | 150.50 | 152.02 | 150.48 | 151.76 | 151.76 | 114,259 |
25 Apr 2024 | 150.84 | 150.86 | 148.80 | 149.72 | 149.72 | 123,514 |
24 Apr 2024 | 151.96 | 152.34 | 150.96 | 151.18 | 151.18 | 69,317 |
23 Apr 2024 | 150.78 | 151.70 | 150.12 | 151.70 | 151.70 | 122,820 |
22 Apr 2024 | 149.44 | 149.58 | 148.50 | 149.34 | 149.34 | 77,094 |
19 Apr 2024 | 147.68 | 148.56 | 147.38 | 148.24 | 148.24 | 154,098 |
18 Apr 2024 | 149.06 | 149.34 | 148.12 | 149.06 | 149.06 | 53,769 |
17 Apr 2024 | 148.68 | 149.72 | 148.46 | 148.60 | 148.60 | 106,536 |
16 Apr 2024 | 148.58 | 149.40 | 148.18 | 148.46 | 148.46 | 152,796 |
15 Apr 2024 | 150.92 | 152.16 | 150.40 | 150.68 | 150.68 | 100,976 |
12 Apr 2024 | 151.58 | 151.88 | 149.36 | 149.96 | 149.96 | 211,012 |
11 Apr 2024 | 151.12 | 151.36 | 149.40 | 150.12 | 150.12 | 151,311 |
10 Apr 2024 | 152.08 | 152.46 | 150.32 | 151.30 | 151.30 | 114,307 |
09 Apr 2024 | 152.54 | 152.60 | 150.98 | 151.16 | 151.16 | 164,344 |
08 Apr 2024 | 152.30 | 153.26 | 152.24 | 153.14 | 153.14 | 61,936 |
05 Apr 2024 | 151.98 | 152.26 | 151.28 | 151.80 | 151.80 | 115,241 |
04 Apr 2024 | 153.52 | 154.04 | 153.46 | 153.98 | 153.98 | 238,394 |
03 Apr 2024 | 153.24 | 153.66 | 153.00 | 153.58 | 153.58 | 75,598 |
02 Apr 2024 | 155.48 | 155.48 | 152.82 | 152.96 | 152.96 | 138,724 |
28 Mar 2024 | 154.62 | 154.84 | 154.52 | 154.76 | 154.76 | 215,521 |
27 Mar 2024 | 153.92 | 154.82 | 153.76 | 154.62 | 154.62 | 82,766 |
26 Mar 2024 | 152.74 | 154.00 | 152.66 | 153.80 | 153.80 | 105,106 |
25 Mar 2024 | 152.46 | 152.92 | 152.06 | 152.80 | 152.80 | 52,474 |
22 Mar 2024 | 151.86 | 152.46 | 151.86 | 152.32 | 152.32 | 88,343 |
21 Mar 2024 | 152.00 | 152.06 | 151.00 | 152.00 | 152.00 | 172,772 |
20 Mar 2024 | 150.34 | 150.88 | 150.20 | 150.68 | 150.68 | 50,461 |
19 Mar 2024 | 150.04 | 150.54 | 149.86 | 150.54 | 150.54 | 85,738 |
18 Mar 2024 | 150.32 | 150.64 | 149.78 | 150.00 | 150.00 | 61,555 |
15 Mar 2024 | 150.08 | 150.90 | 149.96 | 150.12 | 150.12 | 195,354 |
14 Mar 2024 | 150.60 | 150.88 | 149.80 | 150.08 | 150.08 | 166,942 |
13 Mar 2024 | 150.40 | 150.58 | 150.02 | 150.34 | 150.34 | 120,856 |
12 Mar 2024 | 148.90 | 150.32 | 148.42 | 150.24 | 150.24 | 103,808 |
11 Mar 2024 | 147.90 | 148.44 | 147.74 | 148.44 | 148.44 | 126,752 |
08 Mar 2024 | 149.18 | 149.36 | 148.88 | 148.98 | 148.98 | 87,207 |
07 Mar 2024 | 147.66 | 149.54 | 147.40 | 149.36 | 149.36 | 121,919 |
06 Mar 2024 | 147.92 | 148.44 | 147.92 | 148.28 | 148.28 | 52,547 |
05 Mar 2024 | 147.92 | 148.44 | 147.60 | 148.06 | 148.06 | 71,319 |
04 Mar 2024 | 148.34 | 148.54 | 147.90 | 148.16 | 148.16 | 80,683 |
01 Mar 2024 | 148.84 | 149.02 | 147.98 | 148.34 | 148.34 | 169,362 |
29 Feb 2024 | 147.54 | 148.42 | 147.40 | 147.98 | 147.98 | 109,000 |
28 Feb 2024 | 146.94 | 147.26 | 146.88 | 147.20 | 147.20 | 71,837 |
27 Feb 2024 | 145.84 | 146.90 | 145.78 | 146.84 | 146.84 | 100,967 |
26 Feb 2024 | 145.56 | 146.06 | 145.56 | 145.78 | 145.78 | 84,293 |
23 Feb 2024 | 145.36 | 145.88 | 145.22 | 145.70 | 145.70 | 81,522 |
22 Feb 2024 | 144.92 | 145.80 | 144.58 | 145.34 | 145.34 | 91,801 |
21 Feb 2024 | 142.98 | 143.50 | 142.76 | 143.16 | 143.16 | 41,066 |
20 Feb 2024 | 142.80 | 142.92 | 142.40 | 142.78 | 142.78 | 131,613 |
19 Feb 2024 | 142.88 | 143.02 | 142.64 | 142.98 | 142.98 | 34,155 |
16 Feb 2024 | 143.24 | 143.86 | 142.74 | 143.18 | 143.18 | 83,833 |
15 Feb 2024 | 142.46 | 142.90 | 142.26 | 142.64 | 142.64 | 75,684 |
14 Feb 2024 | 141.10 | 141.84 | 141.04 | 141.80 | 141.80 | 81,431 |
13 Feb 2024 | 142.04 | 142.10 | 140.84 | 141.20 | 141.20 | 93,608 |
12 Feb 2024 | 142.08 | 142.50 | 141.86 | 142.50 | 142.50 | 123,412 |
09 Feb 2024 | 142.02 | 142.16 | 141.18 | 141.52 | 141.52 | 82,098 |
08 Feb 2024 | 141.70 | 142.52 | 141.42 | 141.98 | 141.98 | 86,326 |
07 Feb 2024 | 142.42 | 142.48 | 141.56 | 141.60 | 141.60 | 120,079 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |