Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
25 Jun 2024 | 159.02 | 160.45 | 156.45 | 158.10 | 158.10 | 208,546 |
24 Jun 2024 | 157.38 | 161.00 | 154.95 | 159.82 | 159.82 | 3,049 |
21 Jun 2024 | 157.02 | 158.60 | 152.55 | 157.82 | 157.82 | 9,398 |
20 Jun 2024 | 153.18 | 158.65 | 153.15 | 157.43 | 157.43 | 8,859 |
19 Jun 2024 | 177.02 | 176.00 | 147.30 | 151.02 | 151.02 | 49,425 |
18 Jun 2024 | 174.50 | 177.35 | 171.55 | 176.70 | 176.70 | 5,209 |
17 Jun 2024 | 177.68 | 179.65 | 172.00 | 173.18 | 173.18 | 81,242 |
14 Jun 2024 | 182.00 | 182.25 | 177.50 | 180.00 | 180.00 | 30,110 |
13 Jun 2024 | 181.48 | 183.35 | 179.80 | 181.02 | 181.02 | 8,018 |
12 Jun 2024 | 190.00 | 189.70 | 182.00 | 183.77 | 183.77 | 20,865 |
11 Jun 2024 | 187.02 | 191.20 | 185.40 | 190.25 | 190.25 | 16,441 |
10 Jun 2024 | 184.75 | 186.95 | 182.50 | 186.75 | 186.75 | 4,461 |
07 Jun 2024 | 186.60 | 188.35 | 183.90 | 185.82 | 185.82 | 2,325 |
06 Jun 2024 | 185.02 | 188.73 | 184.95 | 186.35 | 186.35 | 3,057 |
05 Jun 2024 | 179.43 | 184.90 | 178.20 | 184.95 | 184.95 | 1,021 |
04 Jun 2024 | 182.00 | 181.45 | 179.50 | 180.75 | 180.75 | 2,886 |
03 Jun 2024 | 183.82 | 186.85 | 178.30 | 180.05 | 180.05 | 8,339 |
31 May 2024 | 183.02 | 184.25 | 181.25 | 182.25 | 182.25 | 65,712 |
30 May 2024 | 183.02 | 184.70 | 181.50 | 183.88 | 183.88 | 167,734 |
29 May 2024 | 187.48 | 185.65 | 181.85 | 182.65 | 182.65 | 109,389 |
28 May 2024 | 187.48 | 188.60 | 186.50 | 187.48 | 187.48 | 153,581 |
24 May 2024 | 192.00 | 190.85 | 187.70 | 190.55 | 190.55 | 9,657 |
23 May 2024 | 196.00 | 196.05 | 191.85 | 192.30 | 192.30 | 47,349 |
22 May 2024 | 193.38 | 194.90 | 191.60 | 192.75 | 192.75 | 1,190 |
21 May 2024 | 197.00 | 197.70 | 192.60 | 196.13 | 196.13 | 4,446 |
20 May 2024 | 196.70 | 199.60 | 194.40 | 197.27 | 197.27 | 119,522 |
17 May 2024 | 203.02 | 205.00 | 196.75 | 198.95 | 198.95 | 27,884 |
16 May 2024 | 216.00 | 216.30 | 194.25 | 204.00 | 204.00 | 46,698 |
15 May 2024 | 209.70 | 217.00 | 210.10 | 213.90 | 213.90 | 3,983 |
14 May 2024 | 204.00 | 214.20 | 202.30 | 213.40 | 213.40 | 1,460 |
13 May 2024 | 204.00 | 207.40 | 201.70 | 203.73 | 203.73 | 9,624 |
10 May 2024 | 208.50 | 209.80 | 206.50 | 208.90 | 208.90 | 1,799 |
09 May 2024 | 204.00 | 208.00 | 202.70 | 206.75 | 206.75 | 2,216 |
08 May 2024 | 206.45 | 210.10 | 204.30 | 205.40 | 205.40 | 5,441 |
07 May 2024 | 206.05 | 207.90 | 204.70 | 207.55 | 207.55 | 3,264 |
03 May 2024 | 205.00 | 212.70 | 206.60 | 209.30 | 209.30 | 4,001 |
02 May 2024 | 210.05 | 211.70 | 203.10 | 204.23 | 204.23 | 34,279 |
01 May 2024 | 203.00 | 203.00 | 203.00 | 203.82 | 203.82 | 1,271 |
30 Apr 2024 | 209.50 | 208.60 | 203.00 | 203.82 | 203.82 | 11,539 |
29 Apr 2024 | 209.00 | 211.80 | 209.50 | 211.75 | 211.75 | 9,661 |
26 Apr 2024 | 204.00 | 208.80 | 204.70 | 207.75 | 207.75 | 56,255 |
25 Apr 2024 | 208.30 | 209.60 | 201.50 | 201.50 | 201.50 | 343,796 |
24 Apr 2024 | 210.05 | 212.60 | 207.40 | 208.60 | 208.60 | 105,280 |
23 Apr 2024 | 196.50 | 210.60 | 195.80 | 210.35 | 210.35 | 55,461 |
22 Apr 2024 | 200.80 | 202.00 | 191.95 | 198.85 | 198.85 | 376,181 |
19 Apr 2024 | 205.40 | 210.90 | 195.85 | 200.70 | 200.70 | 155,318 |
18 Apr 2024 | 207.55 | 219.40 | 201.56 | 209.90 | 209.90 | 233,460 |
17 Apr 2024 | 251.45 | 251.10 | 246.80 | 250.35 | 250.35 | 22,177 |
16 Apr 2024 | 254.05 | 256.20 | 249.31 | 250.55 | 250.55 | 129,106 |
15 Apr 2024 | 250.05 | 258.20 | 249.90 | 253.40 | 253.40 | 56,794 |
12 Apr 2024 | 253.50 | 259.50 | 250.20 | 250.25 | 250.25 | 18,104 |
11 Apr 2024 | 254.95 | 255.20 | 250.00 | 252.10 | 252.10 | 35,189 |
10 Apr 2024 | 259.45 | 264.60 | 250.20 | 253.90 | 253.90 | 25,132 |
09 Apr 2024 | 254.05 | 260.91 | 254.60 | 258.35 | 258.35 | 61,240 |
08 Apr 2024 | 251.45 | 257.30 | 249.50 | 255.15 | 255.15 | 108,531 |
05 Apr 2024 | 253.00 | 252.80 | 250.50 | 250.85 | 250.85 | 27,680 |
04 Apr 2024 | 257.50 | 259.10 | 253.90 | 257.00 | 257.00 | 8,976 |
03 Apr 2024 | 258.45 | 257.40 | 250.90 | 253.80 | 253.80 | 114,350 |
02 Apr 2024 | 262.45 | 265.90 | 255.10 | 257.30 | 257.30 | 58,086 |
02 Apr 2024 | 0.69 Dividend | |||||
28 Mar 2024 | 261.00 | 268.50 | 260.70 | 265.20 | 264.51 | 94,278 |
27 Mar 2024 | 266.95 | 269.20 | 255.30 | 261.60 | 260.92 | 108,011 |
26 Mar 2024 | 273.00 | 274.20 | 267.35 | 270.05 | 269.35 | 64,153 |
25 Mar 2024 | 278.95 | 280.00 | 270.40 | 273.80 | 273.09 | 31,483 |
22 Mar 2024 | 274.95 | 280.80 | 274.80 | 277.30 | 276.58 | 58,664 |
21 Mar 2024 | 268.50 | 279.60 | 271.80 | 275.35 | 274.63 | 35,467 |
20 Mar 2024 | 264.00 | 270.20 | 263.50 | 268.50 | 267.80 | 34,738 |
19 Mar 2024 | 264.90 | 266.50 | 260.01 | 265.40 | 264.71 | 37,521 |
18 Mar 2024 | 271.45 | 276.60 | 264.60 | 264.30 | 263.61 | 37,618 |
15 Mar 2024 | 278.05 | 280.10 | 271.97 | 275.15 | 274.43 | 64,504 |
14 Mar 2024 | 273.00 | 278.80 | 272.50 | 274.95 | 274.23 | 66,123 |
13 Mar 2024 | 273.50 | 275.80 | 268.90 | 271.15 | 270.44 | 36,974 |
12 Mar 2024 | 270.95 | 274.60 | 268.80 | 271.15 | 270.44 | 54,359 |
11 Mar 2024 | 270.05 | 272.30 | 266.50 | 267.65 | 266.95 | 87,101 |
08 Mar 2024 | 265.40 | 272.70 | 266.21 | 270.05 | 269.35 | 61,247 |
07 Mar 2024 | 258.95 | 269.50 | 255.40 | 268.60 | 267.90 | 48,211 |
06 Mar 2024 | 252.00 | 258.50 | 249.70 | 256.20 | 255.53 | 39,094 |
05 Mar 2024 | 250.05 | 252.50 | 247.00 | 252.00 | 251.34 | 61,844 |
04 Mar 2024 | 253.50 | 253.70 | 249.70 | 248.70 | 248.05 | 43,187 |
01 Mar 2024 | 253.50 | 257.10 | 246.60 | 252.20 | 251.54 | 192,782 |
29 Feb 2024 | 251.45 | 256.70 | 249.30 | 255.25 | 254.59 | 61,455 |
28 Feb 2024 | 250.05 | 251.30 | 248.00 | 249.70 | 249.05 | 15,161 |
27 Feb 2024 | 248.00 | 250.60 | 244.60 | 250.55 | 249.90 | 62,648 |
26 Feb 2024 | 250.05 | 251.77 | 245.20 | 247.05 | 246.41 | 78,172 |
23 Feb 2024 | 252.00 | 253.50 | 248.40 | 249.60 | 248.95 | 45,073 |
22 Feb 2024 | 250.95 | 255.31 | 247.10 | 254.45 | 253.79 | 413,001 |
21 Feb 2024 | 250.45 | 252.70 | 240.80 | 248.90 | 248.25 | 39,591 |
20 Feb 2024 | 256.00 | 255.10 | 247.80 | 247.45 | 246.81 | 29,864 |
19 Feb 2024 | 250.45 | 255.70 | 248.30 | 252.20 | 251.54 | 39,036 |
16 Feb 2024 | 248.50 | 254.80 | 242.90 | 254.35 | 253.69 | 37,596 |
15 Feb 2024 | 239.45 | 244.45 | 239.40 | 241.70 | 241.07 | 34,311 |
14 Feb 2024 | 241.50 | 242.50 | 235.70 | 240.70 | 240.07 | 98,477 |
13 Feb 2024 | 242.95 | 245.50 | 237.50 | 238.85 | 238.23 | 62,368 |
12 Feb 2024 | 252.50 | 253.40 | 242.95 | 246.35 | 245.71 | 229,493 |
09 Feb 2024 | 251.75 | 255.10 | 249.60 | 251.45 | 250.80 | 562,476 |
08 Feb 2024 | 253.00 | 266.30 | 249.40 | 252.50 | 251.84 | 618,394 |
07 Feb 2024 | 250.05 | 255.90 | 233.00 | 254.25 | 253.59 | 327,689 |
06 Feb 2024 | 245.00 | 251.01 | 243.30 | 250.65 | 250.00 | 54,222 |
05 Feb 2024 | 242.45 | 247.51 | 240.80 | 245.60 | 244.96 | 136,801 |
02 Feb 2024 | 246.95 | 252.30 | 242.20 | 241.60 | 240.97 | 40,872 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |