Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 160.65 | 163.00 | 158.80 | 161.06 | 161.06 | 118,601 |
20 Jun 2024 | 161.25 | 163.90 | 159.00 | 160.39 | 160.39 | 177,765 |
19 Jun 2024 | 164.90 | 164.90 | 159.62 | 161.25 | 161.25 | 66,892 |
18 Jun 2024 | 163.40 | 167.50 | 160.61 | 162.26 | 162.26 | 188,587 |
14 Jun 2024 | 155.05 | 164.83 | 155.00 | 159.91 | 159.91 | 257,262 |
13 Jun 2024 | 156.40 | 158.99 | 154.20 | 155.68 | 155.68 | 98,180 |
12 Jun 2024 | 154.50 | 156.25 | 153.11 | 155.63 | 155.63 | 64,856 |
11 Jun 2024 | 152.07 | 155.65 | 152.07 | 153.66 | 153.66 | 38,313 |
10 Jun 2024 | 154.50 | 155.08 | 150.95 | 152.07 | 152.07 | 38,873 |
07 Jun 2024 | 149.10 | 154.90 | 148.50 | 151.50 | 151.50 | 51,476 |
06 Jun 2024 | 140.90 | 149.80 | 140.75 | 148.30 | 148.30 | 51,478 |
05 Jun 2024 | 137.10 | 141.90 | 131.00 | 140.15 | 140.15 | 160,808 |
04 Jun 2024 | 152.05 | 153.00 | 126.40 | 137.10 | 137.10 | 163,577 |
03 Jun 2024 | 155.00 | 156.40 | 150.35 | 152.15 | 152.15 | 75,309 |
31 May 2024 | 151.20 | 152.90 | 150.55 | 152.20 | 152.20 | 47,922 |
30 May 2024 | 152.65 | 154.00 | 150.05 | 150.40 | 150.40 | 83,602 |
29 May 2024 | 155.50 | 156.50 | 153.50 | 154.20 | 154.20 | 36,332 |
28 May 2024 | 160.00 | 160.00 | 154.15 | 154.90 | 154.90 | 52,824 |
27 May 2024 | 159.05 | 160.20 | 158.10 | 159.35 | 159.35 | 48,395 |
24 May 2024 | 159.80 | 162.80 | 158.05 | 159.70 | 159.70 | 59,285 |
23 May 2024 | 159.05 | 159.85 | 156.45 | 159.00 | 159.00 | 53,422 |
22 May 2024 | 159.35 | 162.00 | 157.80 | 159.05 | 159.05 | 112,695 |
21 May 2024 | 156.35 | 162.00 | 154.25 | 158.85 | 158.85 | 98,929 |
17 May 2024 | 152.50 | 159.60 | 152.50 | 156.90 | 156.90 | 68,531 |
16 May 2024 | 155.60 | 155.80 | 152.35 | 153.75 | 153.75 | 54,116 |
15 May 2024 | 154.00 | 156.00 | 152.90 | 155.00 | 155.00 | 47,766 |
14 May 2024 | 149.70 | 154.50 | 148.60 | 153.65 | 153.65 | 78,580 |
13 May 2024 | 154.00 | 154.10 | 147.05 | 149.80 | 149.80 | 172,361 |
10 May 2024 | 153.80 | 157.35 | 152.30 | 153.30 | 153.30 | 116,135 |
09 May 2024 | 159.65 | 160.00 | 151.55 | 153.05 | 153.05 | 81,670 |
08 May 2024 | 159.30 | 161.45 | 157.20 | 159.65 | 159.65 | 147,435 |
07 May 2024 | 164.10 | 164.10 | 156.65 | 158.50 | 158.50 | 181,017 |
06 May 2024 | 169.30 | 171.60 | 162.05 | 163.85 | 163.85 | 214,798 |
03 May 2024 | 175.35 | 175.35 | 167.05 | 168.35 | 168.35 | 180,894 |
02 May 2024 | 178.70 | 183.40 | 172.35 | 175.35 | 175.35 | 465,438 |
30 Apr 2024 | 169.20 | 184.40 | 166.80 | 177.55 | 177.55 | 945,772 |
29 Apr 2024 | 161.45 | 173.00 | 159.45 | 168.95 | 168.95 | 404,367 |
26 Apr 2024 | 162.50 | 163.40 | 158.55 | 160.55 | 160.55 | 82,916 |
25 Apr 2024 | 160.00 | 163.50 | 158.00 | 161.60 | 161.60 | 63,630 |
24 Apr 2024 | 155.00 | 163.80 | 153.10 | 160.60 | 160.60 | 239,194 |
23 Apr 2024 | 149.55 | 156.60 | 147.35 | 154.75 | 154.75 | 175,504 |
22 Apr 2024 | 151.15 | 152.15 | 145.50 | 148.70 | 148.70 | 196,443 |
19 Apr 2024 | 151.00 | 152.25 | 150.00 | 150.70 | 150.70 | 71,240 |
18 Apr 2024 | 153.35 | 155.95 | 150.35 | 152.40 | 152.40 | 60,931 |
16 Apr 2024 | 152.20 | 155.25 | 150.65 | 152.55 | 152.55 | 92,133 |
15 Apr 2024 | 152.60 | 155.60 | 149.20 | 153.55 | 153.55 | 100,260 |
12 Apr 2024 | 159.00 | 159.95 | 154.85 | 156.30 | 156.30 | 87,350 |
10 Apr 2024 | 160.50 | 161.45 | 158.55 | 159.00 | 159.00 | 52,581 |
09 Apr 2024 | 160.75 | 163.10 | 158.40 | 159.90 | 159.90 | 63,273 |
08 Apr 2024 | 163.45 | 164.40 | 159.70 | 161.75 | 161.75 | 92,125 |
05 Apr 2024 | 163.55 | 164.40 | 161.05 | 162.70 | 162.70 | 61,742 |
04 Apr 2024 | 164.45 | 166.00 | 161.10 | 162.15 | 162.15 | 96,795 |
03 Apr 2024 | 162.25 | 164.25 | 160.55 | 163.60 | 163.60 | 96,641 |
02 Apr 2024 | 160.00 | 164.00 | 159.10 | 162.00 | 162.00 | 109,491 |
01 Apr 2024 | 158.85 | 161.10 | 156.80 | 160.00 | 160.00 | 116,290 |
28 Mar 2024 | 147.55 | 157.00 | 147.55 | 154.50 | 154.50 | 227,285 |
27 Mar 2024 | 152.00 | 152.20 | 145.10 | 147.35 | 147.35 | 435,713 |
26 Mar 2024 | 156.50 | 158.50 | 151.00 | 151.65 | 151.65 | 215,925 |
22 Mar 2024 | 155.65 | 161.00 | 155.30 | 156.45 | 156.45 | 144,468 |
21 Mar 2024 | 154.45 | 162.50 | 154.00 | 155.25 | 155.25 | 182,369 |
20 Mar 2024 | 155.40 | 157.50 | 151.00 | 152.60 | 152.60 | 161,268 |
19 Mar 2024 | 157.25 | 164.45 | 152.60 | 155.50 | 155.50 | 323,173 |
18 Mar 2024 | 154.70 | 158.90 | 154.50 | 156.45 | 156.45 | 189,557 |
15 Mar 2024 | 154.60 | 159.70 | 150.65 | 154.25 | 154.25 | 198,996 |
14 Mar 2024 | 146.70 | 163.00 | 146.70 | 153.90 | 153.90 | 281,618 |
13 Mar 2024 | 162.50 | 164.05 | 143.50 | 146.70 | 146.70 | 503,358 |
12 Mar 2024 | 166.70 | 168.70 | 159.20 | 164.10 | 164.10 | 190,016 |
11 Mar 2024 | 177.35 | 177.35 | 165.00 | 166.70 | 166.70 | 127,816 |
07 Mar 2024 | 175.05 | 180.40 | 175.05 | 176.05 | 176.05 | 153,750 |
06 Mar 2024 | 181.90 | 182.00 | 172.30 | 175.05 | 175.05 | 277,285 |
05 Mar 2024 | 185.70 | 185.70 | 179.00 | 180.45 | 180.45 | 135,479 |
04 Mar 2024 | 187.00 | 189.90 | 181.10 | 185.70 | 185.70 | 253,064 |
01 Mar 2024 | 184.00 | 191.00 | 184.00 | 189.45 | 189.45 | 1,010,701 |
29 Feb 2024 | 176.50 | 183.05 | 173.15 | 181.80 | 181.80 | 275,472 |
28 Feb 2024 | 183.40 | 186.00 | 171.30 | 176.40 | 176.40 | 525,417 |
27 Feb 2024 | 171.10 | 184.00 | 171.10 | 183.00 | 183.00 | 1,116,062 |
26 Feb 2024 | 163.90 | 171.50 | 162.15 | 170.60 | 170.60 | 221,533 |
23 Feb 2024 | 164.50 | 166.65 | 159.80 | 162.90 | 162.90 | 93,891 |
22 Feb 2024 | 169.00 | 169.00 | 163.05 | 163.95 | 163.95 | 74,021 |
21 Feb 2024 | 170.70 | 171.45 | 165.00 | 166.35 | 166.35 | 93,934 |
20 Feb 2024 | 167.05 | 171.80 | 166.80 | 169.60 | 169.60 | 104,554 |
19 Feb 2024 | 162.00 | 173.15 | 160.30 | 165.65 | 165.65 | 243,337 |
16 Feb 2024 | 160.95 | 162.80 | 159.25 | 160.10 | 160.10 | 85,111 |
15 Feb 2024 | 160.00 | 161.90 | 159.05 | 160.95 | 160.95 | 50,315 |
14 Feb 2024 | 153.05 | 159.55 | 153.05 | 159.00 | 159.00 | 91,350 |
13 Feb 2024 | 159.70 | 159.70 | 155.40 | 156.90 | 156.90 | 117,602 |
12 Feb 2024 | 165.95 | 165.95 | 156.40 | 157.40 | 157.40 | 197,333 |
09 Feb 2024 | 168.00 | 168.00 | 160.50 | 161.40 | 161.40 | 223,207 |
08 Feb 2024 | 170.50 | 171.50 | 164.00 | 164.90 | 164.90 | 278,008 |
07 Feb 2024 | 171.50 | 173.45 | 169.60 | 170.40 | 170.40 | 118,488 |
06 Feb 2024 | 170.45 | 172.00 | 169.55 | 171.10 | 171.10 | 93,356 |
05 Feb 2024 | 172.90 | 174.25 | 168.00 | 169.35 | 169.35 | 205,513 |
02 Feb 2024 | 175.95 | 177.25 | 171.50 | 172.70 | 172.70 | 370,035 |
01 Feb 2024 | 178.05 | 187.40 | 176.05 | 177.95 | 177.95 | 786,750 |
31 Jan 2024 | 181.70 | 183.70 | 177.50 | 178.65 | 178.65 | 248,121 |
30 Jan 2024 | 180.95 | 183.55 | 178.05 | 179.05 | 179.05 | 237,934 |
29 Jan 2024 | 174.80 | 181.30 | 174.80 | 179.15 | 179.15 | 174,859 |
25 Jan 2024 | 174.20 | 179.00 | 173.00 | 174.30 | 174.30 | 194,803 |
24 Jan 2024 | 176.40 | 176.40 | 170.05 | 173.20 | 173.20 | 98,914 |
23 Jan 2024 | 182.35 | 184.70 | 172.50 | 173.05 | 173.05 | 200,099 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |