Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 159.00 | 165.49 | 157.95 | 164.58 | 164.58 | 48,582,730 |
07 Jun 2024 | 152.95 | 158.00 | 151.30 | 156.70 | 156.70 | 30,695,632 |
06 Jun 2024 | 153.50 | 155.20 | 149.50 | 152.45 | 152.45 | 31,718,779 |
05 Jun 2024 | 142.50 | 153.00 | 142.00 | 152.05 | 152.05 | 31,861,778 |
04 Jun 2024 | 150.95 | 150.95 | 134.50 | 142.15 | 142.15 | 50,141,961 |
03 Jun 2024 | 159.70 | 159.70 | 149.00 | 149.45 | 149.45 | 31,432,107 |
31 May 2024 | 154.45 | 156.95 | 150.00 | 151.25 | 151.25 | 74,205,447 |
30 May 2024 | 149.80 | 152.65 | 142.30 | 151.70 | 151.70 | 111,136,536 |
29 May 2024 | 141.85 | 148.95 | 139.95 | 147.70 | 147.70 | 43,408,192 |
28 May 2024 | 144.75 | 144.75 | 139.80 | 142.00 | 142.00 | 12,791,242 |
27 May 2024 | 141.00 | 145.70 | 139.90 | 143.70 | 143.70 | 28,307,034 |
24 May 2024 | 137.85 | 140.80 | 136.55 | 140.15 | 140.15 | 30,529,750 |
23 May 2024 | 134.20 | 138.50 | 131.00 | 137.35 | 137.35 | 22,612,515 |
22 May 2024 | 132.40 | 135.50 | 131.70 | 133.30 | 133.30 | 22,284,694 |
21 May 2024 | 129.50 | 133.40 | 129.30 | 131.60 | 131.60 | 20,144,238 |
17 May 2024 | 128.35 | 130.10 | 127.55 | 129.35 | 129.35 | 12,131,501 |
16 May 2024 | 127.30 | 127.90 | 125.65 | 127.25 | 127.25 | 5,816,548 |
15 May 2024 | 128.25 | 128.30 | 125.35 | 126.35 | 126.35 | 8,293,059 |
14 May 2024 | 125.35 | 128.30 | 124.75 | 127.55 | 127.55 | 8,515,151 |
13 May 2024 | 127.50 | 127.50 | 122.45 | 125.05 | 125.05 | 18,189,992 |
10 May 2024 | 126.10 | 128.50 | 125.35 | 127.60 | 127.60 | 14,351,338 |
09 May 2024 | 129.65 | 130.65 | 125.00 | 125.50 | 125.50 | 11,428,392 |
08 May 2024 | 125.50 | 129.05 | 125.20 | 128.75 | 128.75 | 8,572,464 |
07 May 2024 | 128.50 | 128.65 | 122.95 | 125.40 | 125.40 | 11,846,168 |
06 May 2024 | 132.30 | 132.30 | 127.00 | 127.85 | 127.85 | 8,774,773 |
03 May 2024 | 130.80 | 132.25 | 129.65 | 131.20 | 131.20 | 9,748,819 |
02 May 2024 | 131.00 | 131.75 | 129.25 | 130.20 | 130.20 | 11,163,690 |
30 Apr 2024 | 131.80 | 133.40 | 130.85 | 131.20 | 131.20 | 14,635,558 |
29 Apr 2024 | 132.15 | 132.95 | 129.80 | 130.80 | 130.80 | 12,481,830 |
26 Apr 2024 | 128.05 | 132.30 | 127.45 | 131.10 | 131.10 | 38,360,100 |
25 Apr 2024 | 126.40 | 127.80 | 126.00 | 127.20 | 127.20 | 10,215,969 |
24 Apr 2024 | 128.85 | 128.85 | 126.00 | 126.90 | 126.90 | 9,401,296 |
23 Apr 2024 | 127.65 | 129.45 | 125.80 | 127.40 | 127.40 | 13,382,804 |
22 Apr 2024 | 126.60 | 128.95 | 121.60 | 127.70 | 127.70 | 35,636,085 |
19 Apr 2024 | 125.50 | 127.80 | 121.25 | 127.05 | 127.05 | 19,747,475 |
18 Apr 2024 | 126.75 | 129.95 | 125.00 | 125.85 | 125.85 | 51,622,931 |
16 Apr 2024 | 118.25 | 125.70 | 118.25 | 124.25 | 124.25 | 29,890,341 |
15 Apr 2024 | 118.15 | 121.30 | 116.80 | 120.80 | 120.80 | 15,141,027 |
12 Apr 2024 | 118.80 | 123.15 | 118.25 | 120.55 | 120.55 | 22,046,191 |
10 Apr 2024 | 118.00 | 119.40 | 117.55 | 119.00 | 119.00 | 10,780,425 |
09 Apr 2024 | 120.85 | 120.95 | 116.90 | 117.80 | 117.80 | 7,198,119 |
08 Apr 2024 | 119.40 | 121.10 | 118.70 | 120.60 | 120.60 | 8,098,865 |
05 Apr 2024 | 119.20 | 119.90 | 117.90 | 119.40 | 119.40 | 8,561,933 |
04 Apr 2024 | 120.45 | 123.30 | 118.60 | 119.60 | 119.60 | 17,092,983 |
03 Apr 2024 | 120.80 | 120.90 | 119.70 | 120.40 | 120.40 | 7,628,888 |
02 Apr 2024 | 120.80 | 122.50 | 120.15 | 120.95 | 120.95 | 17,616,149 |
01 Apr 2024 | 117.15 | 120.40 | 117.15 | 120.15 | 120.15 | 8,835,611 |
28 Mar 2024 | 118.00 | 118.20 | 116.75 | 117.10 | 117.10 | 12,210,496 |
27 Mar 2024 | 117.70 | 118.35 | 116.65 | 117.30 | 117.30 | 8,752,288 |
26 Mar 2024 | 114.30 | 117.80 | 114.30 | 117.25 | 117.25 | 10,057,156 |
22 Mar 2024 | 116.50 | 116.80 | 114.70 | 116.30 | 116.30 | 15,070,589 |
21 Mar 2024 | 113.55 | 116.05 | 113.10 | 115.25 | 115.25 | 25,270,564 |
20 Mar 2024 | 111.90 | 112.95 | 110.15 | 112.10 | 112.10 | 12,588,314 |
19 Mar 2024 | 112.80 | 113.90 | 110.80 | 111.15 | 111.15 | 12,813,038 |
18 Mar 2024 | 112.80 | 113.35 | 111.40 | 112.85 | 112.85 | 11,823,565 |
15 Mar 2024 | 112.50 | 113.60 | 109.35 | 111.35 | 111.35 | 23,884,376 |
14 Mar 2024 | 108.50 | 112.95 | 108.30 | 112.50 | 112.50 | 16,665,581 |
13 Mar 2024 | 116.00 | 116.45 | 107.50 | 110.20 | 110.20 | 31,316,694 |
12 Mar 2024 | 117.05 | 117.65 | 115.05 | 116.00 | 116.00 | 17,008,353 |
11 Mar 2024 | 118.90 | 118.90 | 114.90 | 116.30 | 116.30 | 22,796,650 |
07 Mar 2024 | 119.95 | 121.40 | 118.50 | 118.95 | 118.95 | 16,916,136 |
06 Mar 2024 | 123.80 | 123.80 | 117.85 | 120.85 | 120.85 | 463,323,045 |
05 Mar 2024 | 121.55 | 126.50 | 119.50 | 125.45 | 125.45 | 44,320,876 |
04 Mar 2024 | 121.00 | 122.65 | 119.25 | 119.60 | 119.60 | 18,468,917 |
01 Mar 2024 | 119.35 | 120.50 | 117.95 | 119.40 | 119.40 | 17,515,282 |
29 Feb 2024 | 117.35 | 119.70 | 116.60 | 119.20 | 119.20 | 25,492,241 |
28 Feb 2024 | 115.90 | 119.45 | 114.85 | 118.55 | 118.55 | 30,725,751 |
27 Feb 2024 | 115.95 | 115.95 | 114.30 | 115.35 | 115.35 | 8,982,017 |
26 Feb 2024 | 115.85 | 116.45 | 114.60 | 115.40 | 115.40 | 5,220,045 |
23 Feb 2024 | 115.70 | 116.60 | 113.80 | 115.65 | 115.65 | 10,560,760 |
22 Feb 2024 | 113.60 | 114.50 | 110.95 | 114.10 | 114.10 | 8,878,652 |
21 Feb 2024 | 113.50 | 114.85 | 112.65 | 113.10 | 113.10 | 11,688,496 |
20 Feb 2024 | 113.70 | 113.95 | 111.50 | 113.50 | 113.50 | 7,064,985 |
19 Feb 2024 | 115.00 | 116.90 | 113.00 | 113.15 | 113.15 | 7,478,592 |
16 Feb 2024 | 114.40 | 116.05 | 113.65 | 114.05 | 114.05 | 10,467,958 |
15 Feb 2024 | 115.70 | 115.80 | 112.75 | 113.25 | 113.25 | 11,307,945 |
14 Feb 2024 | 114.65 | 114.75 | 112.20 | 114.05 | 114.05 | 15,949,086 |
13 Feb 2024 | 118.40 | 118.40 | 109.90 | 115.45 | 115.45 | 27,350,662 |
12 Feb 2024 | 123.05 | 123.40 | 109.45 | 114.40 | 114.40 | 20,068,676 |
09 Feb 2024 | 120.50 | 122.40 | 117.20 | 121.25 | 121.25 | 13,859,592 |
08 Feb 2024 | 122.90 | 123.00 | 119.35 | 119.80 | 119.80 | 9,369,556 |
07 Feb 2024 | 119.65 | 122.75 | 116.90 | 122.30 | 122.30 | 17,031,435 |
06 Feb 2024 | 117.40 | 119.20 | 116.30 | 118.75 | 118.75 | 10,048,027 |
05 Feb 2024 | 116.80 | 119.20 | 115.90 | 117.05 | 117.05 | 10,091,989 |
02 Feb 2024 | 116.05 | 117.35 | 115.25 | 115.85 | 115.85 | 9,365,425 |
01 Feb 2024 | 114.20 | 116.30 | 113.65 | 115.20 | 115.20 | 17,882,319 |
31 Jan 2024 | 114.50 | 114.75 | 112.80 | 113.25 | 113.25 | 11,293,426 |
30 Jan 2024 | 117.30 | 117.30 | 113.75 | 114.25 | 114.25 | 10,530,946 |
29 Jan 2024 | 116.25 | 118.00 | 114.60 | 116.40 | 116.40 | 22,486,732 |
25 Jan 2024 | 110.40 | 116.15 | 109.65 | 115.40 | 115.40 | 44,496,421 |
24 Jan 2024 | 106.05 | 110.55 | 104.20 | 110.00 | 110.00 | 20,934,161 |
23 Jan 2024 | 108.75 | 109.30 | 105.35 | 106.35 | 106.35 | 29,696,347 |
19 Jan 2024 | 108.65 | 110.95 | 108.35 | 109.55 | 109.55 | 11,999,992 |
18 Jan 2024 | 108.00 | 109.65 | 104.35 | 107.85 | 107.85 | 16,228,778 |
17 Jan 2024 | 107.00 | 109.70 | 106.55 | 108.10 | 108.10 | 17,383,298 |
16 Jan 2024 | 109.65 | 110.60 | 107.70 | 109.35 | 109.35 | 19,019,888 |
15 Jan 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
12 Jan 2024 | 110.85 | 110.85 | 107.00 | 107.40 | 107.40 | 24,240,598 |
11 Jan 2024 | 109.70 | 111.30 | 109.20 | 109.90 | 109.90 | 36,114,155 |
10 Jan 2024 | 107.00 | 110.10 | 105.40 | 109.15 | 109.15 | 25,515,943 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |