Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
27 Jun 2024 | 0.00 | 0.00 | 0.00 | 203.60 | 203.60 | - |
26 Jun 2024 | 197.80 | 197.80 | 193.80 | 195.30 | 195.30 | 1,978,551 |
25 Jun 2024 | 198.00 | 199.30 | 195.80 | 197.30 | 197.30 | 3,255,094 |
24 Jun 2024 | 198.00 | 200.40 | 195.00 | 199.10 | 199.10 | 1,725,282 |
21 Jun 2024 | 202.00 | 202.00 | 195.50 | 196.60 | 196.60 | 3,843,346 |
20 Jun 2024 | 202.00 | 202.40 | 196.80 | 197.90 | 197.90 | 1,839,346 |
19 Jun 2024 | 203.00 | 205.36 | 198.10 | 200.00 | 200.00 | 2,534,099 |
18 Jun 2024 | 195.00 | 202.40 | 195.00 | 201.60 | 201.60 | 2,883,248 |
17 Jun 2024 | 200.00 | 200.00 | 195.10 | 195.80 | 195.80 | 2,929,813 |
14 Jun 2024 | 197.80 | 199.90 | 195.00 | 197.50 | 197.50 | 3,215,018 |
13 Jun 2024 | 200.00 | 200.60 | 196.30 | 196.30 | 196.30 | 5,064,282 |
12 Jun 2024 | 202.00 | 202.00 | 197.50 | 199.00 | 199.00 | 2,244,533 |
11 Jun 2024 | 197.60 | 200.83 | 194.70 | 200.60 | 200.60 | 5,325,254 |
10 Jun 2024 | 203.20 | 203.20 | 196.60 | 197.00 | 197.00 | 2,307,462 |
07 Jun 2024 | 200.00 | 202.20 | 198.00 | 199.10 | 199.10 | 3,742,093 |
06 Jun 2024 | 204.00 | 206.99 | 200.20 | 200.80 | 200.80 | 35,588,341 |
05 Jun 2024 | 183.20 | 188.60 | 179.60 | 186.00 | 186.00 | 1,459,140 |
04 Jun 2024 | 180.00 | 180.50 | 174.20 | 180.30 | 180.30 | 3,371,487 |
03 Jun 2024 | 181.70 | 184.80 | 178.00 | 179.00 | 179.00 | 2,611,993 |
31 May 2024 | 190.00 | 190.00 | 176.90 | 176.90 | 176.90 | 5,279,773 |
30 May 2024 | 184.10 | 192.29 | 182.10 | 187.10 | 187.10 | 2,793,815 |
29 May 2024 | 191.40 | 203.20 | 177.70 | 185.60 | 185.60 | 7,770,122 |
28 May 2024 | 190.90 | 194.60 | 187.90 | 190.30 | 190.30 | 1,594,004 |
24 May 2024 | 178.00 | 189.36 | 176.80 | 189.30 | 189.30 | 2,021,478 |
23 May 2024 | 180.00 | 183.20 | 179.10 | 180.00 | 180.00 | 1,187,403 |
22 May 2024 | 184.50 | 186.38 | 176.80 | 180.00 | 180.00 | 2,069,162 |
21 May 2024 | 187.80 | 187.80 | 183.60 | 184.10 | 184.10 | 1,224,145 |
20 May 2024 | 190.00 | 190.30 | 182.00 | 187.80 | 187.80 | 1,189,743 |
17 May 2024 | 192.00 | 192.00 | 182.35 | 185.50 | 185.50 | 1,251,037 |
16 May 2024 | 191.60 | 194.10 | 182.59 | 187.40 | 187.40 | 2,747,801 |
15 May 2024 | 199.90 | 211.80 | 182.30 | 185.60 | 185.60 | 6,152,998 |
14 May 2024 | 202.00 | 204.20 | 197.63 | 200.60 | 200.60 | 4,430,841 |
13 May 2024 | 197.50 | 207.22 | 195.30 | 200.20 | 200.20 | 4,341,741 |
10 May 2024 | 193.80 | 196.90 | 191.10 | 195.80 | 195.80 | 4,176,068 |
09 May 2024 | 197.10 | 199.90 | 186.20 | 194.00 | 194.00 | 5,473,932 |
08 May 2024 | 168.10 | 207.80 | 161.91 | 192.90 | 192.90 | 17,532,482 |
07 May 2024 | 155.70 | 165.50 | 152.00 | 165.00 | 165.00 | 4,205,572 |
03 May 2024 | 149.40 | 153.50 | 146.03 | 152.00 | 152.00 | 1,778,586 |
02 May 2024 | 148.50 | 151.20 | 147.00 | 149.80 | 149.80 | 927,450 |
01 May 2024 | 150.30 | 150.10 | 143.20 | 148.00 | 148.00 | 1,457,810 |
30 Apr 2024 | 152.40 | 155.30 | 148.40 | 148.40 | 148.40 | 2,293,157 |
29 Apr 2024 | 147.30 | 151.30 | 144.10 | 151.30 | 151.30 | 3,142,685 |
26 Apr 2024 | 144.60 | 149.50 | 144.60 | 147.00 | 147.00 | 1,924,202 |
25 Apr 2024 | 146.50 | 148.70 | 145.90 | 148.00 | 148.00 | 1,002,885 |
24 Apr 2024 | 148.40 | 149.80 | 146.30 | 147.30 | 147.30 | 1,861,373 |
23 Apr 2024 | 155.00 | 155.00 | 146.90 | 149.40 | 149.40 | 2,536,080 |
22 Apr 2024 | 147.80 | 154.60 | 147.80 | 152.20 | 152.20 | 1,019,966 |
19 Apr 2024 | 153.10 | 154.10 | 149.94 | 150.60 | 150.60 | 2,909,731 |
18 Apr 2024 | 144.90 | 151.00 | 143.20 | 151.00 | 151.00 | 2,833,435 |
17 Apr 2024 | 142.70 | 144.50 | 140.00 | 143.20 | 143.20 | 1,585,426 |
16 Apr 2024 | 142.00 | 143.90 | 140.00 | 142.50 | 142.50 | 2,432,693 |
15 Apr 2024 | 136.40 | 141.90 | 136.08 | 140.40 | 140.40 | 1,235,221 |
12 Apr 2024 | 141.40 | 142.50 | 138.70 | 140.00 | 140.00 | 1,508,811 |
11 Apr 2024 | 138.50 | 141.80 | 137.30 | 140.50 | 140.50 | 1,396,096 |
10 Apr 2024 | 132.00 | 137.90 | 132.00 | 137.50 | 137.50 | 1,801,813 |
09 Apr 2024 | 130.50 | 135.90 | 129.40 | 134.30 | 134.30 | 5,632,648 |
08 Apr 2024 | 128.70 | 132.30 | 127.92 | 131.10 | 131.10 | 1,107,965 |
05 Apr 2024 | 132.00 | 133.70 | 127.84 | 130.20 | 130.20 | 1,913,524 |
04 Apr 2024 | 130.50 | 135.00 | 130.00 | 132.40 | 132.40 | 3,966,620 |
03 Apr 2024 | 126.90 | 131.50 | 126.90 | 130.40 | 130.40 | 1,301,461 |
02 Apr 2024 | 131.00 | 133.04 | 127.40 | 127.40 | 127.40 | 2,238,817 |
28 Mar 2024 | 133.90 | 134.80 | 131.10 | 132.30 | 132.30 | 1,811,967 |
27 Mar 2024 | 134.50 | 136.30 | 129.50 | 134.00 | 134.00 | 2,255,138 |
26 Mar 2024 | 150.40 | 150.50 | 134.20 | 137.90 | 137.90 | 3,438,153 |
25 Mar 2024 | 143.50 | 148.20 | 143.50 | 148.20 | 148.20 | 1,441,451 |
22 Mar 2024 | 149.10 | 154.60 | 143.10 | 145.00 | 145.00 | 1,826,917 |
21 Mar 2024 | 151.10 | 153.60 | 148.80 | 152.90 | 152.90 | 795,358 |
20 Mar 2024 | 151.00 | 153.50 | 149.40 | 150.10 | 150.10 | 1,002,741 |
19 Mar 2024 | 150.90 | 152.10 | 146.80 | 151.90 | 151.90 | 1,222,786 |
18 Mar 2024 | 151.00 | 151.00 | 145.40 | 147.50 | 147.50 | 3,447,892 |
15 Mar 2024 | 149.70 | 149.70 | 142.40 | 147.60 | 147.60 | 3,656,347 |
14 Mar 2024 | 145.90 | 147.63 | 142.30 | 145.80 | 145.80 | 1,875,646 |
13 Mar 2024 | 145.00 | 145.00 | 139.70 | 142.40 | 142.40 | 2,292,685 |
12 Mar 2024 | 142.00 | 145.70 | 141.30 | 141.80 | 141.80 | 1,398,002 |
11 Mar 2024 | 147.60 | 149.60 | 142.90 | 144.90 | 144.90 | 1,020,524 |
08 Mar 2024 | 147.90 | 149.30 | 145.00 | 148.20 | 148.20 | 881,434 |
07 Mar 2024 | 146.10 | 149.40 | 142.00 | 147.70 | 147.70 | 1,304,146 |
06 Mar 2024 | 142.60 | 146.60 | 142.60 | 146.60 | 146.60 | 1,270,815 |
05 Mar 2024 | 143.90 | 145.70 | 141.60 | 142.60 | 142.60 | 774,410 |
04 Mar 2024 | 142.80 | 147.70 | 142.80 | 143.80 | 143.80 | 1,037,816 |
01 Mar 2024 | 148.10 | 150.50 | 145.70 | 146.10 | 146.10 | 1,021,443 |
29 Feb 2024 | 148.50 | 151.00 | 147.30 | 147.40 | 147.40 | 1,339,150 |
28 Feb 2024 | 146.50 | 147.90 | 144.39 | 147.90 | 147.90 | 1,002,022 |
27 Feb 2024 | 146.00 | 148.90 | 145.30 | 146.50 | 146.50 | 1,247,747 |
26 Feb 2024 | 148.90 | 150.60 | 146.30 | 146.30 | 146.30 | 1,288,850 |
23 Feb 2024 | 153.60 | 153.60 | 148.70 | 150.10 | 150.10 | 666,043 |
22 Feb 2024 | 147.00 | 152.10 | 146.60 | 150.30 | 150.30 | 842,605 |
21 Feb 2024 | 149.40 | 149.70 | 144.90 | 149.20 | 149.20 | 1,273,152 |
20 Feb 2024 | 145.00 | 148.70 | 143.90 | 145.70 | 145.70 | 1,440,780 |
19 Feb 2024 | 147.80 | 152.60 | 147.60 | 149.40 | 149.40 | 983,890 |
16 Feb 2024 | 153.30 | 158.60 | 151.10 | 151.60 | 151.60 | 810,140 |
15 Feb 2024 | 146.60 | 153.56 | 146.60 | 153.00 | 153.00 | 1,337,344 |
14 Feb 2024 | 153.00 | 153.00 | 147.90 | 150.80 | 150.80 | 724,363 |
13 Feb 2024 | 151.90 | 151.90 | 145.60 | 149.80 | 149.80 | 1,340,043 |
12 Feb 2024 | 150.50 | 152.70 | 148.80 | 151.00 | 151.00 | 634,080 |
09 Feb 2024 | 149.60 | 153.00 | 149.30 | 149.30 | 149.30 | 1,225,876 |
08 Feb 2024 | 158.20 | 158.30 | 152.30 | 152.30 | 152.30 | 1,038,058 |
07 Feb 2024 | 156.10 | 156.30 | 153.70 | 153.70 | 153.70 | 1,356,926 |
06 Feb 2024 | 156.20 | 159.40 | 153.30 | 155.10 | 155.10 | 4,732,692 |
05 Feb 2024 | 157.80 | 160.60 | 154.71 | 155.50 | 155.50 | 1,679,221 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |