Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 195.35 | 195.70 | 188.80 | 190.45 | 190.45 | 1,953,013 |
27 Jun 2024 | 196.00 | 205.00 | 192.15 | 193.30 | 193.30 | 11,352,610 |
26 Jun 2024 | 185.05 | 199.35 | 183.20 | 194.75 | 194.75 | 6,324,307 |
25 Jun 2024 | 190.85 | 190.85 | 184.20 | 185.00 | 185.00 | 1,541,466 |
24 Jun 2024 | 191.60 | 195.35 | 188.35 | 189.40 | 189.40 | 8,110,335 |
21 Jun 2024 | 177.10 | 190.95 | 177.10 | 187.85 | 187.85 | 11,262,530 |
20 Jun 2024 | 176.95 | 180.95 | 174.80 | 177.50 | 177.50 | 1,002,164 |
19 Jun 2024 | 178.95 | 178.95 | 173.30 | 175.75 | 175.75 | 2,616,002 |
18 Jun 2024 | 179.45 | 181.90 | 177.70 | 178.05 | 178.05 | 1,029,307 |
14 Jun 2024 | 180.85 | 182.30 | 177.55 | 179.10 | 179.10 | 1,222,700 |
13 Jun 2024 | 183.65 | 184.10 | 179.35 | 180.05 | 180.05 | 943,752 |
12 Jun 2024 | 180.45 | 186.00 | 180.00 | 182.55 | 182.55 | 3,260,605 |
11 Jun 2024 | 179.70 | 183.00 | 178.70 | 180.25 | 180.25 | 1,237,063 |
10 Jun 2024 | 182.05 | 182.65 | 178.00 | 178.50 | 178.50 | 3,706,039 |
07 Jun 2024 | 178.95 | 182.55 | 174.90 | 180.85 | 180.85 | 1,808,136 |
06 Jun 2024 | 176.70 | 182.00 | 175.75 | 178.25 | 178.25 | 4,854,266 |
05 Jun 2024 | 168.05 | 174.60 | 155.00 | 172.75 | 172.75 | 3,559,027 |
04 Jun 2024 | 191.85 | 191.85 | 154.00 | 167.35 | 167.35 | 20,568,070 |
03 Jun 2024 | 200.00 | 200.55 | 189.45 | 191.90 | 191.90 | 3,911,249 |
31 May 2024 | 182.60 | 185.90 | 176.20 | 184.75 | 184.75 | 4,408,053 |
30 May 2024 | 185.25 | 185.80 | 180.80 | 181.30 | 181.30 | 3,078,746 |
29 May 2024 | 183.95 | 186.25 | 178.55 | 185.25 | 185.25 | 4,416,024 |
28 May 2024 | 195.20 | 196.20 | 182.50 | 184.90 | 184.90 | 3,658,285 |
27 May 2024 | 190.25 | 196.75 | 190.25 | 193.25 | 193.25 | 9,607,814 |
24 May 2024 | 190.00 | 194.40 | 184.25 | 185.55 | 185.55 | 2,524,437 |
23 May 2024 | 189.70 | 194.70 | 187.10 | 188.95 | 188.95 | 7,639,603 |
22 May 2024 | 186.25 | 193.00 | 182.55 | 188.90 | 188.90 | 5,754,764 |
21 May 2024 | 177.85 | 184.80 | 174.60 | 183.55 | 183.55 | 3,584,577 |
17 May 2024 | 171.90 | 178.45 | 170.75 | 174.90 | 174.90 | 2,226,437 |
16 May 2024 | 174.00 | 174.30 | 170.55 | 171.10 | 171.10 | 1,189,195 |
15 May 2024 | 175.00 | 175.85 | 171.10 | 171.95 | 171.95 | 1,319,669 |
14 May 2024 | 164.05 | 174.75 | 164.05 | 173.10 | 173.10 | 3,706,889 |
13 May 2024 | 164.80 | 165.25 | 158.70 | 163.10 | 163.10 | 3,270,019 |
10 May 2024 | 166.00 | 167.45 | 160.50 | 164.75 | 164.75 | 3,337,447 |
09 May 2024 | 171.90 | 171.90 | 163.85 | 164.85 | 164.85 | 2,753,329 |
08 May 2024 | 165.85 | 174.00 | 165.00 | 170.95 | 170.95 | 2,106,722 |
07 May 2024 | 172.15 | 173.90 | 166.20 | 167.65 | 167.65 | 4,261,298 |
06 May 2024 | 179.35 | 179.35 | 167.55 | 172.30 | 172.30 | 3,621,410 |
03 May 2024 | 182.95 | 183.60 | 177.70 | 179.60 | 179.60 | 4,294,946 |
02 May 2024 | 179.90 | 184.45 | 176.25 | 181.45 | 181.45 | 3,139,589 |
30 Apr 2024 | 183.90 | 184.20 | 177.50 | 178.20 | 178.20 | 6,363,342 |
29 Apr 2024 | 186.20 | 192.00 | 180.10 | 181.40 | 181.40 | 17,961,760 |
26 Apr 2024 | 168.60 | 174.60 | 166.75 | 170.65 | 170.65 | 8,447,169 |
25 Apr 2024 | 166.35 | 170.00 | 165.00 | 167.25 | 167.25 | 3,909,408 |
24 Apr 2024 | 168.75 | 171.05 | 165.60 | 166.65 | 166.65 | 1,864,802 |
23 Apr 2024 | 173.85 | 173.85 | 167.00 | 167.90 | 167.90 | 2,881,881 |
22 Apr 2024 | 179.00 | 179.45 | 169.25 | 170.45 | 170.45 | 11,630,760 |
19 Apr 2024 | 159.85 | 162.95 | 157.15 | 160.80 | 160.80 | 1,935,146 |
18 Apr 2024 | 163.55 | 169.85 | 162.55 | 163.10 | 163.10 | 2,884,030 |
16 Apr 2024 | 155.70 | 163.50 | 155.70 | 160.00 | 160.00 | 2,104,952 |
15 Apr 2024 | 159.05 | 163.10 | 153.20 | 158.55 | 158.55 | 9,507,653 |
12 Apr 2024 | 165.75 | 173.00 | 164.10 | 167.20 | 167.20 | 5,093,384 |
10 Apr 2024 | 169.40 | 170.45 | 165.00 | 166.40 | 166.40 | 3,646,656 |
09 Apr 2024 | 175.40 | 175.40 | 166.80 | 169.25 | 169.25 | 2,461,312 |
08 Apr 2024 | 182.95 | 183.75 | 171.00 | 174.25 | 174.25 | 9,285,641 |
05 Apr 2024 | 161.60 | 181.15 | 161.10 | 176.45 | 176.45 | 20,595,620 |
04 Apr 2024 | 164.50 | 165.05 | 154.65 | 158.35 | 158.35 | 9,079,036 |
03 Apr 2024 | 149.00 | 157.20 | 147.10 | 157.20 | 157.20 | 3,797,490 |
02 Apr 2024 | 146.05 | 149.75 | 146.05 | 149.75 | 149.75 | 1,970,935 |
01 Apr 2024 | 138.15 | 142.65 | 137.95 | 142.65 | 142.65 | 2,743,630 |
28 Mar 2024 | 138.25 | 139.50 | 135.50 | 135.90 | 135.90 | 2,736,603 |
27 Mar 2024 | 143.20 | 144.30 | 135.05 | 136.10 | 136.10 | 2,079,595 |
26 Mar 2024 | 140.30 | 144.45 | 139.45 | 140.60 | 140.60 | 3,756,489 |
22 Mar 2024 | 133.25 | 138.65 | 132.50 | 138.65 | 138.65 | 3,748,263 |
21 Mar 2024 | 126.95 | 132.05 | 126.55 | 132.05 | 132.05 | 3,130,256 |
20 Mar 2024 | 127.35 | 129.90 | 124.50 | 125.80 | 125.80 | 2,829,757 |
19 Mar 2024 | 132.25 | 132.80 | 128.70 | 129.35 | 129.35 | 865,470 |
18 Mar 2024 | 129.35 | 134.80 | 127.75 | 133.10 | 133.10 | 4,002,743 |
15 Mar 2024 | 130.35 | 133.40 | 126.60 | 128.75 | 128.75 | 4,057,239 |
14 Mar 2024 | 121.15 | 133.50 | 121.00 | 132.40 | 132.40 | 10,178,260 |
13 Mar 2024 | 133.35 | 136.45 | 127.35 | 127.35 | 127.35 | 6,237,670 |
12 Mar 2024 | 143.20 | 143.30 | 134.05 | 134.05 | 134.05 | 6,002,415 |
11 Mar 2024 | 148.90 | 148.90 | 140.65 | 141.10 | 141.10 | 3,945,797 |
07 Mar 2024 | 142.05 | 148.90 | 140.10 | 148.05 | 148.05 | 4,579,605 |
06 Mar 2024 | 146.90 | 149.50 | 140.00 | 141.85 | 141.85 | 5,139,026 |
05 Mar 2024 | 150.75 | 154.35 | 146.00 | 146.80 | 146.80 | 4,199,776 |
04 Mar 2024 | 160.95 | 160.95 | 152.95 | 153.00 | 153.00 | 3,757,643 |
01 Mar 2024 | 154.00 | 157.65 | 150.60 | 157.40 | 157.40 | 4,824,658 |
29 Feb 2024 | 149.30 | 152.55 | 141.80 | 150.15 | 150.15 | 6,867,534 |
28 Feb 2024 | 157.00 | 158.45 | 148.10 | 149.25 | 149.25 | 5,708,994 |
27 Feb 2024 | 143.90 | 159.00 | 143.90 | 154.95 | 154.95 | 11,171,500 |
26 Feb 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | 1,110,292 |
23 Feb 2024 | 160.65 | 161.95 | 159.40 | 159.40 | 159.40 | 1,277,165 |
22 Feb 2024 | 167.55 | 171.45 | 160.00 | 167.75 | 167.75 | 5,216,912 |
21 Feb 2024 | 173.95 | 176.15 | 166.35 | 166.35 | 166.35 | 5,718,514 |
20 Feb 2024 | 180.00 | 180.00 | 174.30 | 175.10 | 175.10 | 1,005,206 |
19 Feb 2024 | 179.90 | 182.30 | 173.70 | 178.30 | 178.30 | 4,742,165 |
16 Feb 2024 | 176.75 | 185.50 | 172.30 | 178.00 | 178.00 | 6,154,852 |
15 Feb 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | 185,936 |
14 Feb 2024 | 154.00 | 170.20 | 154.00 | 168.35 | 168.35 | 3,717,941 |
13 Feb 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | 764,037 |
12 Feb 2024 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | 516,048 |
09 Feb 2024 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | 643,212 |
08 Feb 2024 | 190.15 | 191.90 | 189.00 | 189.00 | 189.00 | 1,505,190 |
07 Feb 2024 | 213.55 | 213.55 | 198.90 | 198.90 | 198.90 | 3,841,578 |
06 Feb 2024 | 214.80 | 215.00 | 198.00 | 209.35 | 209.35 | 12,285,780 |
05 Feb 2024 | 203.85 | 204.80 | 193.10 | 204.80 | 204.80 | 5,446,556 |
02 Feb 2024 | 190.70 | 195.05 | 186.30 | 195.05 | 195.05 | 5,635,752 |
01 Feb 2024 | 183.45 | 190.95 | 177.65 | 185.80 | 185.80 | 24,135,890 |
31 Jan 2024 | 174.20 | 181.90 | 169.50 | 181.90 | 181.90 | 11,180,480 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |