Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 200.75 | 207.50 | 200.75 | 206.65 | 206.65 | 124,801 |
27 Jun 2024 | 203.65 | 204.50 | 200.05 | 200.45 | 200.45 | 101,709 |
26 Jun 2024 | 208.10 | 208.10 | 201.40 | 202.80 | 202.80 | 185,173 |
25 Jun 2024 | 209.75 | 212.50 | 206.00 | 206.75 | 206.75 | 72,822 |
24 Jun 2024 | 210.95 | 212.00 | 207.40 | 209.60 | 209.60 | 31,144 |
21 Jun 2024 | 214.85 | 214.85 | 209.40 | 210.00 | 210.00 | 50,183 |
20 Jun 2024 | 215.80 | 219.95 | 211.80 | 212.45 | 212.45 | 265,539 |
19 Jun 2024 | 214.50 | 216.10 | 212.20 | 214.90 | 214.90 | 94,530 |
18 Jun 2024 | 208.90 | 214.95 | 206.00 | 213.60 | 213.60 | 99,959 |
14 Jun 2024 | 206.50 | 209.05 | 205.70 | 208.15 | 208.15 | 149,763 |
13 Jun 2024 | 209.90 | 211.90 | 206.00 | 207.00 | 207.00 | 151,431 |
12 Jun 2024 | 210.20 | 215.70 | 206.65 | 207.80 | 207.80 | 164,653 |
11 Jun 2024 | 217.35 | 217.35 | 209.00 | 209.85 | 209.85 | 346,889 |
10 Jun 2024 | 202.20 | 218.10 | 201.55 | 215.35 | 215.35 | 635,130 |
07 Jun 2024 | 196.95 | 202.30 | 196.95 | 200.05 | 200.05 | 107,614 |
06 Jun 2024 | 195.00 | 200.50 | 195.00 | 198.30 | 198.30 | 159,063 |
05 Jun 2024 | 183.10 | 195.70 | 178.05 | 194.05 | 194.05 | 242,397 |
04 Jun 2024 | 198.00 | 198.60 | 165.15 | 177.10 | 177.10 | 356,140 |
03 Jun 2024 | 200.00 | 201.90 | 196.60 | 198.85 | 198.85 | 76,673 |
31 May 2024 | 197.95 | 198.85 | 193.65 | 196.90 | 196.90 | 72,789 |
30 May 2024 | 196.05 | 198.30 | 191.85 | 195.95 | 195.95 | 131,441 |
29 May 2024 | 197.10 | 198.45 | 195.50 | 196.35 | 196.35 | 83,366 |
28 May 2024 | 199.95 | 205.85 | 197.15 | 198.60 | 198.60 | 203,229 |
27 May 2024 | 196.65 | 200.70 | 196.10 | 197.20 | 197.20 | 47,863 |
24 May 2024 | 199.95 | 199.95 | 195.95 | 196.60 | 196.60 | 32,623 |
23 May 2024 | 198.75 | 202.45 | 197.85 | 198.25 | 198.25 | 106,274 |
22 May 2024 | 197.95 | 198.00 | 194.75 | 197.00 | 197.00 | 39,981 |
21 May 2024 | 198.30 | 198.95 | 194.80 | 195.05 | 195.05 | 121,920 |
17 May 2024 | - | - | - | - | - | - |
16 May 2024 | 199.90 | 201.00 | 195.95 | 197.15 | 197.15 | 60,457 |
15 May 2024 | 196.45 | 199.90 | 193.70 | 197.60 | 197.60 | 150,689 |
14 May 2024 | 189.35 | 194.55 | 188.85 | 193.85 | 193.85 | 164,379 |
13 May 2024 | 190.80 | 194.10 | 180.15 | 187.40 | 187.40 | 369,539 |
10 May 2024 | 189.10 | 192.30 | 185.65 | 190.65 | 190.65 | 68,760 |
09 May 2024 | 188.55 | 191.25 | 185.15 | 187.80 | 187.80 | 123,291 |
08 May 2024 | 187.45 | 190.65 | 186.50 | 188.50 | 188.50 | 80,089 |
07 May 2024 | 194.75 | 194.75 | 182.80 | 186.70 | 186.70 | 383,867 |
06 May 2024 | 205.00 | 205.05 | 193.90 | 195.25 | 195.25 | 94,680 |
03 May 2024 | 205.45 | 207.80 | 201.50 | 202.70 | 202.70 | 193,961 |
02 May 2024 | 205.80 | 205.80 | 201.10 | 203.00 | 203.00 | 162,161 |
30 Apr 2024 | 197.80 | 209.25 | 194.15 | 203.85 | 203.85 | 371,290 |
29 Apr 2024 | 193.20 | 197.70 | 191.50 | 196.05 | 196.05 | 196,048 |
26 Apr 2024 | 192.00 | 193.55 | 190.75 | 191.45 | 191.45 | 80,060 |
25 Apr 2024 | 189.80 | 192.75 | 188.45 | 191.30 | 191.30 | 143,472 |
24 Apr 2024 | 193.75 | 193.75 | 188.40 | 189.85 | 189.85 | 84,222 |
23 Apr 2024 | 194.80 | 195.35 | 191.00 | 191.85 | 191.85 | 70,378 |
22 Apr 2024 | 189.65 | 195.00 | 189.65 | 194.35 | 194.35 | 82,571 |
19 Apr 2024 | 188.85 | 190.95 | 185.10 | 189.45 | 189.45 | 60,931 |
18 Apr 2024 | 188.50 | 193.80 | 187.55 | 188.45 | 188.45 | 63,750 |
16 Apr 2024 | 187.50 | 190.50 | 185.90 | 188.95 | 188.95 | 116,147 |
15 Apr 2024 | 187.65 | 191.75 | 185.35 | 188.05 | 188.05 | 86,621 |
12 Apr 2024 | 191.70 | 195.80 | 191.15 | 191.45 | 191.45 | 62,572 |
10 Apr 2024 | 191.90 | 194.40 | 191.15 | 192.15 | 192.15 | 46,178 |
09 Apr 2024 | 193.65 | 194.40 | 189.00 | 190.35 | 190.35 | 67,655 |
08 Apr 2024 | 198.70 | 198.70 | 190.30 | 193.20 | 193.20 | 106,397 |
05 Apr 2024 | 192.25 | 202.50 | 190.75 | 194.80 | 194.80 | 620,324 |
04 Apr 2024 | 190.05 | 195.00 | 187.95 | 190.25 | 190.25 | 110,025 |
03 Apr 2024 | 188.15 | 189.95 | 184.65 | 188.65 | 188.65 | 63,913 |
02 Apr 2024 | 188.80 | 189.05 | 184.40 | 185.70 | 185.70 | 71,837 |
01 Apr 2024 | 185.70 | 187.70 | 181.90 | 186.10 | 186.10 | 56,672 |
28 Mar 2024 | 185.05 | 187.00 | 181.70 | 182.65 | 182.65 | 83,228 |
27 Mar 2024 | 178.55 | 187.00 | 178.55 | 184.15 | 184.15 | 69,017 |
26 Mar 2024 | 182.35 | 185.80 | 177.35 | 181.80 | 181.80 | 137,966 |
22 Mar 2024 | 177.10 | 183.00 | 176.75 | 182.35 | 182.35 | 151,009 |
21 Mar 2024 | 174.95 | 177.15 | 174.45 | 176.25 | 176.25 | 84,412 |
20 Mar 2024 | 176.15 | 178.35 | 171.00 | 174.35 | 174.35 | 3,842,212 |
19 Mar 2024 | 177.00 | 177.00 | 172.55 | 174.90 | 174.90 | 34,697 |
18 Mar 2024 | 179.70 | 179.70 | 175.90 | 176.45 | 176.45 | 52,352 |
15 Mar 2024 | 180.05 | 181.70 | 175.65 | 179.70 | 179.70 | 93,751 |
14 Mar 2024 | 168.05 | 180.40 | 165.90 | 179.50 | 179.50 | 89,369 |
13 Mar 2024 | 176.65 | 177.15 | 169.65 | 170.05 | 170.05 | 102,969 |
12 Mar 2024 | 177.55 | 179.00 | 173.10 | 175.00 | 175.00 | 79,338 |
11 Mar 2024 | 178.75 | 180.90 | 174.00 | 174.85 | 174.85 | 137,563 |
07 Mar 2024 | 182.80 | 182.80 | 177.10 | 178.05 | 178.05 | 50,976 |
06 Mar 2024 | 185.35 | 185.35 | 176.15 | 179.20 | 179.20 | 189,913 |
05 Mar 2024 | 186.20 | 186.50 | 180.50 | 184.85 | 184.85 | 101,614 |
04 Mar 2024 | 185.70 | 188.90 | 184.95 | 186.85 | 186.85 | 72,226 |
01 Mar 2024 | 184.05 | 186.90 | 183.75 | 186.30 | 186.30 | 84,016 |
29 Feb 2024 | 186.25 | 186.60 | 180.30 | 183.75 | 183.75 | 144,993 |
28 Feb 2024 | 186.90 | 187.60 | 183.80 | 185.85 | 185.85 | 179,721 |
27 Feb 2024 | 179.80 | 186.65 | 178.60 | 185.30 | 185.30 | 173,779 |
26 Feb 2024 | 180.45 | 180.90 | 177.10 | 178.50 | 178.50 | 49,475 |
23 Feb 2024 | 182.55 | 182.55 | 176.65 | 179.30 | 179.30 | 90,979 |
22 Feb 2024 | 181.65 | 183.40 | 181.05 | 181.80 | 181.80 | 71,314 |
21 Feb 2024 | 182.15 | 184.00 | 180.40 | 182.10 | 182.10 | 97,393 |
20 Feb 2024 | 184.30 | 184.30 | 180.80 | 182.75 | 182.75 | 96,892 |
19 Feb 2024 | 191.85 | 191.85 | 182.45 | 183.20 | 183.20 | 218,196 |
16 Feb 2024 | 186.15 | 190.45 | 186.15 | 188.35 | 188.35 | 71,253 |
15 Feb 2024 | 184.70 | 187.20 | 182.30 | 185.90 | 185.90 | 126,704 |
14 Feb 2024 | 174.70 | 184.80 | 173.65 | 182.95 | 182.95 | 128,624 |
13 Feb 2024 | 180.35 | 180.35 | 171.35 | 177.25 | 177.25 | 128,444 |
12 Feb 2024 | 184.55 | 185.10 | 174.65 | 177.10 | 177.10 | 110,331 |
09 Feb 2024 | 186.75 | 186.75 | 178.00 | 183.15 | 183.15 | 153,364 |
08 Feb 2024 | 187.95 | 188.25 | 183.10 | 185.35 | 185.35 | 67,550 |
07 Feb 2024 | 187.80 | 189.15 | 182.85 | 184.65 | 184.65 | 40,809 |
06 Feb 2024 | 189.95 | 190.50 | 184.55 | 185.50 | 185.50 | 154,432 |
05 Feb 2024 | 193.55 | 195.00 | 186.50 | 189.00 | 189.00 | 76,205 |
02 Feb 2024 | 199.50 | 204.85 | 192.45 | 193.45 | 193.45 | 142,828 |
01 Feb 2024 | 199.85 | 199.85 | 193.35 | 198.30 | 198.30 | 182,362 |
31 Jan 2024 | 193.05 | 201.65 | 192.55 | 198.40 | 198.40 | 173,432 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |