Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 143.76 | 147.00 | 143.30 | 146.16 | 146.16 | 291,600 |
07 Jun 2024 | 144.76 | 146.38 | 143.01 | 145.40 | 145.40 | 328,400 |
06 Jun 2024 | 149.17 | 149.39 | 145.00 | 146.08 | 146.08 | 195,500 |
05 Jun 2024 | 146.61 | 149.41 | 145.00 | 149.35 | 149.35 | 235,700 |
04 Jun 2024 | 147.98 | 149.59 | 145.32 | 146.10 | 146.10 | 476,900 |
03 Jun 2024 | 158.52 | 159.03 | 147.18 | 149.44 | 149.44 | 467,600 |
31 May 2024 | 155.91 | 158.40 | 153.14 | 157.03 | 157.03 | 431,000 |
30 May 2024 | 153.42 | 155.33 | 152.19 | 153.90 | 153.90 | 264,900 |
29 May 2024 | 152.83 | 153.83 | 150.38 | 152.86 | 152.86 | 378,700 |
28 May 2024 | 151.52 | 155.29 | 151.25 | 155.18 | 155.18 | 381,400 |
24 May 2024 | 153.03 | 153.06 | 150.24 | 150.82 | 150.82 | 259,300 |
23 May 2024 | 156.36 | 156.36 | 151.06 | 152.17 | 152.17 | 340,500 |
22 May 2024 | 157.48 | 161.03 | 154.59 | 156.31 | 156.31 | 432,300 |
21 May 2024 | 154.36 | 158.23 | 154.27 | 158.22 | 158.22 | 272,600 |
20 May 2024 | 154.32 | 156.24 | 150.66 | 156.02 | 156.02 | 398,800 |
17 May 2024 | 155.67 | 155.67 | 152.89 | 154.00 | 154.00 | 505,300 |
16 May 2024 | 155.70 | 156.15 | 153.28 | 154.00 | 154.00 | 460,600 |
15 May 2024 | 162.39 | 162.53 | 155.93 | 156.00 | 156.00 | 623,000 |
14 May 2024 | 156.16 | 161.30 | 154.25 | 160.71 | 160.71 | 1,394,100 |
13 May 2024 | 156.68 | 157.29 | 152.96 | 153.15 | 153.15 | 500,300 |
10 May 2024 | 156.08 | 156.50 | 151.03 | 151.30 | 151.30 | 550,500 |
09 May 2024 | 156.88 | 157.15 | 154.47 | 154.99 | 154.99 | 407,100 |
08 May 2024 | 158.88 | 160.44 | 154.81 | 156.90 | 156.90 | 623,900 |
07 May 2024 | 159.53 | 164.74 | 158.61 | 160.65 | 160.65 | 794,400 |
06 May 2024 | 156.65 | 161.18 | 153.91 | 158.00 | 158.00 | 723,200 |
03 May 2024 | 150.86 | 159.40 | 149.76 | 155.00 | 155.00 | 1,112,500 |
02 May 2024 | 145.83 | 146.50 | 142.63 | 145.00 | 145.00 | 783,600 |
01 May 2024 | 143.74 | 149.25 | 143.25 | 144.99 | 144.99 | 618,700 |
30 Apr 2024 | 146.80 | 147.80 | 143.49 | 144.06 | 144.06 | 747,400 |
29 Apr 2024 | 150.52 | 152.36 | 147.80 | 148.50 | 148.50 | 678,200 |
26 Apr 2024 | 152.03 | 153.28 | 149.75 | 150.00 | 150.00 | 733,100 |
25 Apr 2024 | 151.61 | 154.00 | 146.06 | 152.00 | 152.00 | 771,300 |
24 Apr 2024 | 152.97 | 154.42 | 150.71 | 152.95 | 152.95 | 259,200 |
23 Apr 2024 | 149.94 | 154.37 | 149.94 | 153.52 | 153.52 | 331,700 |
22 Apr 2024 | 148.35 | 151.85 | 146.61 | 149.59 | 149.59 | 259,300 |
19 Apr 2024 | 147.81 | 150.01 | 146.30 | 148.04 | 148.04 | 404,500 |
18 Apr 2024 | 148.50 | 152.88 | 147.09 | 148.57 | 148.57 | 446,300 |
17 Apr 2024 | 149.16 | 149.16 | 145.19 | 147.59 | 147.59 | 451,100 |
16 Apr 2024 | 148.59 | 150.64 | 145.56 | 148.16 | 148.16 | 505,200 |
15 Apr 2024 | 154.44 | 155.59 | 148.60 | 150.10 | 150.10 | 518,200 |
12 Apr 2024 | 155.15 | 156.98 | 151.93 | 154.31 | 154.31 | 391,000 |
11 Apr 2024 | 158.66 | 158.66 | 154.15 | 155.48 | 155.48 | 510,600 |
10 Apr 2024 | 156.47 | 159.20 | 154.76 | 159.05 | 159.05 | 547,500 |
09 Apr 2024 | 158.11 | 164.22 | 156.90 | 162.44 | 162.44 | 694,600 |
08 Apr 2024 | 157.14 | 158.56 | 155.65 | 157.68 | 157.68 | 356,700 |
05 Apr 2024 | 153.39 | 156.91 | 153.20 | 155.63 | 155.63 | 409,900 |
04 Apr 2024 | 159.07 | 160.99 | 153.21 | 153.31 | 153.31 | 428,000 |
03 Apr 2024 | 155.95 | 158.81 | 155.93 | 157.01 | 157.01 | 529,100 |
02 Apr 2024 | 158.68 | 159.21 | 156.23 | 156.83 | 156.83 | 412,300 |
01 Apr 2024 | 164.32 | 165.14 | 159.75 | 159.97 | 159.97 | 506,500 |
28 Mar 2024 | 165.00 | 168.61 | 163.71 | 164.72 | 164.72 | 540,200 |
27 Mar 2024 | 164.87 | 167.10 | 163.20 | 165.31 | 165.31 | 513,500 |
26 Mar 2024 | 161.04 | 164.12 | 158.96 | 163.05 | 163.05 | 475,800 |
25 Mar 2024 | 160.55 | 162.26 | 157.90 | 159.50 | 159.50 | 509,700 |
22 Mar 2024 | 156.35 | 160.57 | 156.30 | 159.42 | 159.42 | 705,200 |
21 Mar 2024 | 151.55 | 157.78 | 151.10 | 157.40 | 157.40 | 577,000 |
20 Mar 2024 | 147.05 | 151.09 | 144.10 | 151.06 | 151.06 | 657,600 |
19 Mar 2024 | 147.79 | 152.07 | 147.01 | 148.87 | 148.87 | 686,100 |
18 Mar 2024 | 142.50 | 145.87 | 141.86 | 143.80 | 143.80 | 285,300 |
15 Mar 2024 | 143.85 | 145.30 | 142.57 | 142.77 | 142.77 | 579,600 |
14 Mar 2024 | 146.26 | 146.93 | 142.16 | 144.03 | 144.03 | 340,700 |
13 Mar 2024 | 144.16 | 147.94 | 144.16 | 146.26 | 146.26 | 477,600 |
12 Mar 2024 | 143.96 | 144.57 | 140.22 | 144.32 | 144.32 | 297,400 |
11 Mar 2024 | 144.38 | 148.28 | 144.38 | 145.00 | 145.00 | 578,000 |
08 Mar 2024 | 146.56 | 148.95 | 142.22 | 143.42 | 143.42 | 418,200 |
07 Mar 2024 | 142.00 | 144.66 | 142.00 | 144.61 | 144.61 | 565,100 |
06 Mar 2024 | 143.76 | 144.41 | 140.71 | 141.25 | 141.25 | 440,400 |
05 Mar 2024 | 141.14 | 144.85 | 141.14 | 142.15 | 142.15 | 397,500 |
04 Mar 2024 | 147.47 | 148.72 | 141.05 | 143.30 | 143.30 | 476,000 |
01 Mar 2024 | 144.27 | 148.43 | 142.63 | 146.58 | 146.58 | 602,700 |
29 Feb 2024 | 150.53 | 153.49 | 141.29 | 142.86 | 142.86 | 1,192,300 |
28 Feb 2024 | 146.99 | 157.27 | 144.57 | 147.68 | 147.68 | 2,166,500 |
27 Feb 2024 | 130.31 | 131.88 | 127.04 | 131.49 | 131.49 | 817,000 |
26 Feb 2024 | 125.60 | 129.89 | 125.60 | 127.92 | 127.92 | 600,800 |
23 Feb 2024 | 126.44 | 128.73 | 124.41 | 126.98 | 126.98 | 333,900 |
22 Feb 2024 | 126.26 | 127.54 | 125.23 | 126.00 | 126.00 | 680,800 |
21 Feb 2024 | 125.25 | 126.59 | 124.00 | 125.76 | 125.76 | 265,300 |
20 Feb 2024 | 129.40 | 131.95 | 124.79 | 126.01 | 126.01 | 490,400 |
16 Feb 2024 | 131.58 | 133.50 | 130.80 | 132.12 | 132.12 | 634,600 |
15 Feb 2024 | 127.91 | 132.88 | 127.91 | 132.62 | 132.62 | 790,100 |
14 Feb 2024 | 124.04 | 127.16 | 122.04 | 126.59 | 126.59 | 476,800 |
13 Feb 2024 | 121.07 | 123.66 | 120.19 | 122.04 | 122.04 | 532,000 |
12 Feb 2024 | 122.22 | 129.38 | 122.22 | 125.81 | 125.81 | 635,200 |
09 Feb 2024 | 119.31 | 122.90 | 117.40 | 122.24 | 122.24 | 460,500 |
08 Feb 2024 | 116.58 | 118.92 | 115.45 | 118.72 | 118.72 | 734,000 |
07 Feb 2024 | 119.43 | 119.99 | 116.65 | 117.24 | 117.24 | 532,900 |
06 Feb 2024 | 116.55 | 118.33 | 115.00 | 118.31 | 118.31 | 426,800 |
05 Feb 2024 | 118.26 | 118.67 | 114.27 | 116.89 | 116.89 | 479,700 |
02 Feb 2024 | 120.14 | 122.29 | 118.33 | 120.92 | 120.92 | 358,600 |
01 Feb 2024 | 118.81 | 121.84 | 116.30 | 121.74 | 121.74 | 709,300 |
31 Jan 2024 | 121.20 | 122.42 | 116.50 | 116.72 | 116.72 | 636,200 |
30 Jan 2024 | 117.72 | 123.50 | 117.72 | 120.84 | 120.84 | 1,790,500 |
29 Jan 2024 | 113.01 | 119.62 | 111.43 | 119.52 | 119.52 | 1,819,500 |
26 Jan 2024 | 119.54 | 120.08 | 110.18 | 110.53 | 110.53 | 1,807,400 |
25 Jan 2024 | 120.50 | 121.67 | 114.82 | 119.55 | 119.55 | 1,143,100 |
24 Jan 2024 | 130.46 | 131.11 | 118.69 | 118.73 | 118.73 | 941,500 |
23 Jan 2024 | 131.83 | 131.91 | 125.50 | 128.82 | 128.82 | 365,000 |
22 Jan 2024 | 126.87 | 129.95 | 126.17 | 129.69 | 129.69 | 553,400 |
19 Jan 2024 | 130.68 | 130.68 | 123.03 | 125.86 | 125.86 | 776,100 |
18 Jan 2024 | 127.63 | 132.17 | 127.01 | 130.00 | 130.00 | 533,400 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |