Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 178.16 | 179.51 | 174.84 | 177.52 | 177.52 | 955,500 |
27 Jun 2024 | 177.25 | 179.24 | 176.39 | 177.58 | 177.58 | 292,900 |
26 Jun 2024 | 179.28 | 179.28 | 176.83 | 177.96 | 177.96 | 236,500 |
25 Jun 2024 | 177.85 | 180.97 | 177.50 | 179.89 | 179.89 | 278,200 |
24 Jun 2024 | 178.68 | 181.20 | 178.17 | 178.71 | 178.71 | 260,700 |
21 Jun 2024 | 178.65 | 178.77 | 176.94 | 178.73 | 178.73 | 330,600 |
20 Jun 2024 | 178.68 | 182.10 | 177.39 | 178.28 | 178.28 | 234,500 |
18 Jun 2024 | 178.60 | 180.16 | 177.48 | 180.15 | 180.15 | 283,200 |
17 Jun 2024 | 176.28 | 179.91 | 175.75 | 179.47 | 179.47 | 162,600 |
14 Jun 2024 | 178.80 | 179.62 | 176.44 | 177.21 | 177.21 | 205,100 |
13 Jun 2024 | 179.24 | 179.52 | 176.89 | 178.91 | 178.91 | 302,300 |
12 Jun 2024 | 178.42 | 178.83 | 175.78 | 178.45 | 178.45 | 200,800 |
11 Jun 2024 | 176.94 | 178.86 | 175.61 | 177.06 | 177.06 | 171,500 |
10 Jun 2024 | 176.93 | 178.99 | 175.02 | 177.72 | 177.72 | 203,000 |
07 Jun 2024 | 178.76 | 179.59 | 176.62 | 176.78 | 176.78 | 161,400 |
06 Jun 2024 | 180.42 | 180.82 | 177.42 | 178.08 | 178.08 | 186,200 |
05 Jun 2024 | 180.99 | 181.68 | 179.03 | 180.59 | 180.59 | 124,900 |
04 Jun 2024 | 176.88 | 180.64 | 176.00 | 180.64 | 180.64 | 408,700 |
03 Jun 2024 | 177.02 | 177.56 | 174.96 | 176.66 | 176.66 | 209,000 |
31 May 2024 | 172.57 | 176.48 | 172.03 | 175.66 | 175.66 | 705,200 |
30 May 2024 | 171.05 | 173.05 | 170.82 | 172.75 | 172.75 | 201,000 |
29 May 2024 | 170.81 | 180.08 | 170.81 | 171.32 | 171.32 | 444,600 |
28 May 2024 | 176.48 | 176.48 | 170.46 | 170.66 | 170.66 | 409,100 |
24 May 2024 | 175.27 | 175.71 | 173.96 | 175.24 | 175.24 | 177,000 |
23 May 2024 | 174.02 | 176.44 | 173.80 | 174.29 | 174.29 | 223,100 |
22 May 2024 | 174.14 | 174.78 | 172.68 | 173.46 | 173.46 | 211,300 |
21 May 2024 | 173.55 | 174.94 | 172.96 | 174.55 | 174.55 | 201,300 |
20 May 2024 | 173.10 | 174.36 | 172.75 | 173.92 | 173.92 | 288,200 |
17 May 2024 | 171.91 | 173.75 | 171.54 | 172.54 | 172.54 | 226,300 |
16 May 2024 | 170.28 | 173.18 | 170.18 | 172.06 | 172.06 | 210,800 |
15 May 2024 | 168.87 | 171.23 | 168.61 | 170.01 | 170.01 | 250,000 |
14 May 2024 | 167.49 | 168.63 | 167.03 | 168.57 | 168.57 | 257,500 |
13 May 2024 | 172.22 | 172.22 | 167.45 | 167.46 | 167.46 | 226,800 |
10 May 2024 | 171.26 | 173.30 | 171.03 | 172.15 | 172.15 | 213,000 |
09 May 2024 | 167.59 | 170.38 | 167.59 | 169.99 | 169.99 | 327,100 |
08 May 2024 | 167.01 | 167.94 | 166.23 | 167.45 | 167.45 | 242,000 |
07 May 2024 | 168.88 | 169.24 | 165.94 | 166.92 | 166.92 | 375,000 |
06 May 2024 | 169.62 | 170.76 | 167.20 | 169.15 | 169.15 | 656,700 |
03 May 2024 | 169.47 | 169.50 | 167.34 | 168.89 | 168.89 | 397,800 |
02 May 2024 | 167.45 | 168.37 | 165.66 | 168.01 | 168.01 | 422,800 |
01 May 2024 | 166.12 | 166.80 | 165.51 | 166.06 | 166.06 | 266,200 |
30 Apr 2024 | 167.16 | 167.39 | 165.27 | 165.85 | 165.85 | 298,300 |
29 Apr 2024 | 167.64 | 167.99 | 166.42 | 167.00 | 167.00 | 253,700 |
26 Apr 2024 | 167.47 | 169.25 | 166.48 | 166.72 | 166.72 | 405,500 |
25 Apr 2024 | 164.23 | 166.89 | 162.50 | 166.87 | 166.87 | 277,800 |
24 Apr 2024 | 166.42 | 167.13 | 163.58 | 165.07 | 165.07 | 200,300 |
23 Apr 2024 | 162.88 | 167.28 | 162.88 | 165.84 | 165.84 | 280,100 |
22 Apr 2024 | 160.43 | 162.83 | 160.43 | 161.87 | 161.87 | 235,900 |
19 Apr 2024 | 159.99 | 161.69 | 159.03 | 159.77 | 159.77 | 169,900 |
18 Apr 2024 | 161.14 | 162.58 | 159.32 | 159.42 | 159.42 | 201,500 |
17 Apr 2024 | 161.64 | 161.64 | 158.26 | 160.06 | 160.06 | 222,900 |
16 Apr 2024 | 157.35 | 161.63 | 156.51 | 160.46 | 160.46 | 225,100 |
15 Apr 2024 | 157.75 | 160.22 | 155.89 | 157.26 | 157.26 | 274,800 |
12 Apr 2024 | 157.64 | 158.43 | 155.19 | 156.03 | 156.03 | 240,300 |
11 Apr 2024 | 155.51 | 158.12 | 153.93 | 157.73 | 157.73 | 193,800 |
10 Apr 2024 | 150.79 | 155.39 | 150.74 | 154.65 | 154.65 | 240,700 |
09 Apr 2024 | 152.28 | 152.79 | 150.39 | 152.45 | 152.45 | 87,300 |
08 Apr 2024 | 153.67 | 154.57 | 152.75 | 153.05 | 153.05 | 200,800 |
05 Apr 2024 | 151.61 | 153.50 | 151.61 | 153.24 | 153.24 | 138,600 |
04 Apr 2024 | 153.97 | 153.97 | 151.23 | 152.27 | 152.27 | 263,800 |
03 Apr 2024 | 151.84 | 152.87 | 151.54 | 152.28 | 152.28 | 199,500 |
02 Apr 2024 | 152.00 | 152.00 | 150.25 | 151.84 | 151.84 | 193,000 |
01 Apr 2024 | 154.31 | 154.88 | 151.29 | 152.49 | 152.49 | 188,400 |
28 Mar 2024 | 155.97 | 156.52 | 153.81 | 153.94 | 153.94 | 290,800 |
27 Mar 2024 | 153.59 | 156.31 | 153.59 | 156.25 | 156.25 | 120,600 |
26 Mar 2024 | 153.36 | 154.04 | 152.70 | 153.66 | 153.66 | 160,100 |
25 Mar 2024 | 156.37 | 156.75 | 153.21 | 153.28 | 153.28 | 125,100 |
22 Mar 2024 | 154.75 | 155.55 | 153.67 | 155.54 | 155.54 | 151,400 |
21 Mar 2024 | 154.62 | 155.43 | 153.27 | 153.62 | 153.62 | 160,700 |
20 Mar 2024 | 151.78 | 155.14 | 151.78 | 154.52 | 154.52 | 155,700 |
19 Mar 2024 | 151.63 | 152.55 | 151.19 | 152.42 | 152.42 | 162,600 |
18 Mar 2024 | 151.37 | 152.64 | 150.68 | 150.98 | 150.98 | 155,900 |
15 Mar 2024 | 149.25 | 151.33 | 148.83 | 150.30 | 150.30 | 342,900 |
14 Mar 2024 | 151.98 | 151.98 | 149.13 | 149.51 | 149.51 | 140,800 |
13 Mar 2024 | 148.69 | 151.41 | 148.69 | 151.30 | 151.30 | 204,500 |
12 Mar 2024 | 147.74 | 149.61 | 146.92 | 149.17 | 149.17 | 151,100 |
11 Mar 2024 | 149.63 | 149.63 | 147.47 | 147.85 | 147.85 | 135,700 |
08 Mar 2024 | 152.14 | 152.46 | 148.85 | 150.18 | 150.18 | 175,600 |
07 Mar 2024 | 153.07 | 154.16 | 151.84 | 152.26 | 152.26 | 119,300 |
06 Mar 2024 | 153.48 | 154.06 | 152.57 | 153.13 | 153.13 | 141,900 |
05 Mar 2024 | 157.62 | 157.71 | 152.65 | 153.13 | 153.13 | 187,000 |
04 Mar 2024 | 155.98 | 157.48 | 155.59 | 157.20 | 157.20 | 238,800 |
01 Mar 2024 | 154.64 | 156.08 | 154.08 | 155.89 | 155.89 | 169,000 |
29 Feb 2024 | 153.52 | 156.62 | 151.43 | 155.59 | 155.59 | 1,193,800 |
28 Feb 2024 | 155.15 | 155.67 | 153.16 | 153.17 | 153.17 | 216,100 |
27 Feb 2024 | 158.27 | 159.50 | 153.79 | 155.04 | 155.04 | 366,400 |
26 Feb 2024 | 162.20 | 162.20 | 159.83 | 160.50 | 160.50 | 182,100 |
23 Feb 2024 | 161.37 | 162.15 | 161.03 | 161.37 | 161.37 | 272,700 |
22 Feb 2024 | 156.91 | 161.47 | 156.91 | 161.46 | 161.46 | 200,900 |
21 Feb 2024 | 156.25 | 157.51 | 155.90 | 157.19 | 157.19 | 172,100 |
20 Feb 2024 | 157.00 | 157.32 | 155.76 | 156.01 | 156.01 | 302,100 |
16 Feb 2024 | 157.08 | 158.22 | 155.88 | 157.19 | 157.19 | 465,900 |
15 Feb 2024 | 155.93 | 156.92 | 153.77 | 156.36 | 156.36 | 322,400 |
14 Feb 2024 | 151.75 | 154.95 | 151.24 | 154.86 | 154.86 | 645,400 |
13 Feb 2024 | 146.99 | 151.78 | 146.48 | 150.88 | 150.88 | 672,200 |
12 Feb 2024 | 148.02 | 148.93 | 147.62 | 148.23 | 148.23 | 144,100 |
09 Feb 2024 | 147.81 | 149.19 | 147.11 | 148.54 | 148.54 | 158,700 |
08 Feb 2024 | 149.84 | 150.49 | 147.54 | 147.55 | 147.55 | 232,300 |
07 Feb 2024 | 147.37 | 150.45 | 147.37 | 149.52 | 149.52 | 269,100 |
06 Feb 2024 | 146.15 | 147.77 | 145.38 | 147.39 | 147.39 | 258,800 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |