Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 210.10 | 210.25 | 208.95 | 209.55 | 209.55 | 7,283 |
13 Jun 2024 | 209.35 | 209.45 | 208.60 | 209.05 | 209.05 | 8,500 |
12 Jun 2024 | 208.80 | 209.70 | 208.50 | 209.25 | 209.25 | 9,383 |
11 Jun 2024 | 208.35 | 208.35 | 207.50 | 208.00 | 208.00 | 3,858 |
10 Jun 2024 | 207.60 | 208.50 | 207.25 | 208.45 | 208.45 | 5,587 |
07 Jun 2024 | 206.75 | 207.70 | 206.10 | 207.50 | 207.50 | 6,760 |
06 Jun 2024 | 206.80 | 207.30 | 206.50 | 206.60 | 206.60 | 9,945 |
05 Jun 2024 | 204.75 | 206.05 | 204.65 | 206.05 | 206.05 | 6,571 |
04 Jun 2024 | 203.90 | 204.35 | 203.20 | 203.45 | 203.45 | 9,958 |
03 Jun 2024 | 206.00 | 206.05 | 204.15 | 204.25 | 204.25 | 18,093 |
31 May 2024 | 203.95 | 204.10 | 202.80 | 202.95 | 202.95 | 10,935 |
30 May 2024 | 204.05 | 204.45 | 204.00 | 204.20 | 204.20 | 8,368 |
29 May 2024 | 205.15 | 205.25 | 204.20 | 204.70 | 204.70 | 8,583 |
28 May 2024 | 206.25 | 206.55 | 205.60 | 205.70 | 205.70 | 5,983 |
27 May 2024 | 206.20 | 206.45 | 206.00 | 206.45 | 206.45 | 4,953 |
24 May 2024 | 205.35 | 206.25 | 205.15 | 205.90 | 205.90 | 5,986 |
23 May 2024 | 207.50 | 207.85 | 206.15 | 206.70 | 206.70 | 6,360 |
22 May 2024 | 206.80 | 207.05 | 206.70 | 206.75 | 206.75 | 11,546 |
21 May 2024 | 206.75 | 206.95 | 206.30 | 206.85 | 206.85 | 6,248 |
20 May 2024 | 206.80 | 207.45 | 206.75 | 207.45 | 207.45 | 6,189 |
17 May 2024 | 206.45 | 206.80 | 206.35 | 206.45 | 206.45 | 7,200 |
16 May 2024 | 206.75 | 207.10 | 206.75 | 206.90 | 206.90 | 6,305 |
15 May 2024 | 205.45 | 206.40 | 205.20 | 206.30 | 206.30 | 8,157 |
14 May 2024 | 204.85 | 205.15 | 204.50 | 204.75 | 204.75 | 6,908 |
13 May 2024 | 205.20 | 205.30 | 204.80 | 204.80 | 204.80 | 5,882 |
10 May 2024 | 205.05 | 205.60 | 205.00 | 205.05 | 205.05 | 5,994 |
09 May 2024 | 203.95 | 204.35 | 203.65 | 204.30 | 204.30 | 3,173 |
08 May 2024 | 204.25 | 204.40 | 203.20 | 203.90 | 203.90 | 7,755 |
07 May 2024 | 203.85 | 204.20 | 203.60 | 204.05 | 204.05 | 7,728 |
06 May 2024 | 202.50 | 203.05 | 202.10 | 202.95 | 202.95 | 12,454 |
03 May 2024 | 201.05 | 202.10 | 200.75 | 201.60 | 201.60 | 8,811 |
02 May 2024 | 200.00 | 200.70 | 199.68 | 199.98 | 199.98 | 15,326 |
30 Apr 2024 | 202.25 | 202.25 | 201.00 | 201.05 | 201.05 | 6,606 |
29 Apr 2024 | 201.90 | 202.50 | 201.70 | 201.75 | 201.75 | 7,813 |
26 Apr 2024 | 200.40 | 201.75 | 199.92 | 201.40 | 201.40 | 14,516 |
25 Apr 2024 | 199.38 | 199.56 | 197.42 | 198.00 | 198.00 | 11,272 |
24 Apr 2024 | 201.25 | 201.35 | 200.00 | 200.20 | 200.20 | 8,986 |
23 Apr 2024 | 199.30 | 200.25 | 198.60 | 200.05 | 200.05 | 9,478 |
22 Apr 2024 | 198.08 | 198.58 | 197.60 | 197.94 | 197.94 | 9,371 |
19 Apr 2024 | 197.10 | 198.16 | 196.94 | 197.50 | 197.50 | 7,853 |
18 Apr 2024 | 198.92 | 199.46 | 198.08 | 199.20 | 199.20 | 8,017 |
17 Apr 2024 | 199.50 | 200.30 | 198.60 | 198.60 | 198.60 | 4,750 |
16 Apr 2024 | 200.05 | 200.20 | 198.96 | 199.66 | 199.66 | 16,121 |
15 Apr 2024 | 203.45 | 204.25 | 202.70 | 203.00 | 203.00 | 9,429 |
12 Apr 2024 | 204.80 | 204.95 | 203.25 | 203.50 | 203.50 | 9,929 |
11 Apr 2024 | 202.95 | 203.10 | 202.00 | 202.80 | 202.80 | 6,585 |
10 Apr 2024 | 203.25 | 204.00 | 201.20 | 202.40 | 202.40 | 9,472 |
09 Apr 2024 | 202.70 | 202.90 | 201.30 | 201.75 | 201.75 | 7,168 |
08 Apr 2024 | 202.20 | 203.00 | 202.10 | 202.55 | 202.55 | 8,712 |
05 Apr 2024 | 201.15 | 202.50 | 200.95 | 202.10 | 202.10 | 18,619 |
04 Apr 2024 | 203.30 | 203.90 | 203.10 | 203.70 | 203.70 | 5,304 |
03 Apr 2024 | 203.35 | 203.45 | 202.65 | 203.40 | 203.40 | 6,174 |
02 Apr 2024 | 205.60 | 206.15 | 202.95 | 203.20 | 203.20 | 18,029 |
28 Mar 2024 | 204.45 | 205.00 | 204.40 | 204.80 | 204.80 | 7,603 |
27 Mar 2024 | 203.10 | 203.60 | 202.95 | 203.10 | 203.10 | 5,265 |
26 Mar 2024 | 203.05 | 203.40 | 202.80 | 203.25 | 203.25 | 4,882 |
25 Mar 2024 | 203.25 | 203.45 | 202.40 | 202.90 | 202.90 | 14,020 |
22 Mar 2024 | 203.70 | 204.10 | 203.30 | 203.40 | 203.40 | 9,339 |
21 Mar 2024 | 202.70 | 203.80 | 202.35 | 203.70 | 203.70 | 8,099 |
20 Mar 2024 | 200.35 | 200.95 | 200.30 | 200.65 | 200.65 | 3,275 |
19 Mar 2024 | 199.72 | 200.25 | 199.06 | 200.25 | 200.25 | 6,619 |
18 Mar 2024 | 199.24 | 199.98 | 199.00 | 199.94 | 199.94 | 5,112 |
15 Mar 2024 | 199.52 | 199.94 | 198.44 | 198.44 | 198.44 | 9,494 |
14 Mar 2024 | 199.94 | 200.10 | 198.88 | 199.50 | 199.50 | 9,000 |
13 Mar 2024 | 199.62 | 199.66 | 199.14 | 199.36 | 199.36 | 5,726 |
12 Mar 2024 | 198.64 | 199.78 | 198.30 | 199.38 | 199.38 | 46,504 |
11 Mar 2024 | 197.74 | 197.92 | 197.16 | 197.84 | 197.84 | 32,232 |
08 Mar 2024 | 199.56 | 199.94 | 198.88 | 198.88 | 198.88 | 11,766 |
07 Mar 2024 | 197.68 | 199.46 | 197.50 | 199.10 | 199.10 | 8,829 |
06 Mar 2024 | 197.74 | 198.52 | 197.74 | 198.38 | 198.38 | 16,038 |
05 Mar 2024 | 198.50 | 198.62 | 197.20 | 197.40 | 197.40 | 12,883 |
04 Mar 2024 | 198.96 | 199.24 | 198.62 | 198.80 | 198.80 | 10,593 |
01 Mar 2024 | 198.58 | 199.18 | 197.92 | 198.84 | 198.84 | 14,088 |
29 Feb 2024 | 196.86 | 197.66 | 196.16 | 197.34 | 197.34 | 5,719 |
28 Feb 2024 | 197.26 | 197.26 | 196.76 | 196.84 | 196.84 | 5,972 |
27 Feb 2024 | 196.84 | 197.18 | 196.60 | 196.96 | 196.96 | 4,059 |
26 Feb 2024 | 197.40 | 197.52 | 197.00 | 197.02 | 197.02 | 4,818 |
23 Feb 2024 | 197.54 | 198.22 | 197.30 | 197.86 | 197.86 | 4,373 |
22 Feb 2024 | 196.10 | 197.14 | 195.90 | 197.14 | 197.14 | 4,514 |
21 Feb 2024 | 194.60 | 194.76 | 194.12 | 194.32 | 194.32 | 5,311 |
20 Feb 2024 | 195.94 | 195.94 | 194.36 | 194.58 | 194.58 | 16,867 |
19 Feb 2024 | 196.10 | 196.52 | 195.86 | 196.42 | 196.42 | 8,022 |
16 Feb 2024 | 197.06 | 197.22 | 196.18 | 196.86 | 196.86 | 15,301 |
15 Feb 2024 | 196.14 | 196.26 | 195.36 | 195.90 | 195.90 | 25,111 |
14 Feb 2024 | 194.62 | 195.42 | 194.52 | 194.90 | 194.90 | 15,104 |
13 Feb 2024 | 196.10 | 196.10 | 193.92 | 194.46 | 194.46 | 19,903 |
12 Feb 2024 | 195.18 | 196.56 | 195.00 | 196.56 | 196.56 | 15,121 |
09 Feb 2024 | 194.58 | 195.20 | 194.56 | 194.62 | 194.62 | 10,563 |
08 Feb 2024 | 194.52 | 194.80 | 194.32 | 194.42 | 194.42 | 8,915 |
07 Feb 2024 | 193.80 | 194.70 | 193.56 | 194.42 | 194.42 | 10,367 |
06 Feb 2024 | 193.54 | 193.94 | 193.02 | 193.74 | 193.74 | 7,345 |
05 Feb 2024 | 193.06 | 193.44 | 192.46 | 192.82 | 192.82 | 4,851 |
02 Feb 2024 | 191.48 | 192.60 | 191.16 | 192.60 | 192.60 | 12,527 |
01 Feb 2024 | 190.62 | 190.84 | 189.50 | 189.76 | 189.76 | 21,688 |
31 Jan 2024 | 191.86 | 191.86 | 190.40 | 190.70 | 190.70 | 11,226 |
30 Jan 2024 | 191.88 | 192.00 | 191.30 | 191.68 | 191.68 | 7,265 |
29 Jan 2024 | 190.92 | 191.46 | 190.92 | 191.40 | 191.40 | 11,146 |
26 Jan 2024 | 190.24 | 190.86 | 190.00 | 190.60 | 190.60 | 8,575 |
25 Jan 2024 | 189.14 | 190.52 | 188.90 | 190.50 | 190.50 | 7,934 |
24 Jan 2024 | 189.60 | 189.82 | 189.20 | 189.64 | 189.64 | 10,464 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |