Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 169.00 | 171.00 | 167.50 | 168.50 | 163.30 | 17,775,052 |
27 Jun 2024 | 169.00 | 173.00 | 169.00 | 172.00 | 166.69 | 13,591,291 |
26 Jun 2024 | 167.50 | 175.00 | 167.50 | 172.50 | 167.17 | 15,097,262 |
25 Jun 2024 | 166.00 | 170.00 | 163.00 | 169.00 | 163.78 | 19,332,204 |
24 Jun 2024 | 173.00 | 175.00 | 171.50 | 172.50 | 167.17 | 11,930,909 |
21 Jun 2024 | 174.50 | 176.50 | 173.00 | 174.50 | 169.11 | 16,533,889 |
20 Jun 2024 | 180.00 | 180.00 | 177.00 | 178.00 | 172.50 | 9,069,718 |
19 Jun 2024 | 174.00 | 181.00 | 173.50 | 179.00 | 173.47 | 18,662,157 |
18 Jun 2024 | 166.50 | 171.50 | 166.00 | 171.00 | 165.72 | 12,416,301 |
17 Jun 2024 | 166.00 | 169.00 | 165.00 | 167.00 | 161.84 | 8,462,035 |
14 Jun 2024 | 164.50 | 166.00 | 163.00 | 166.00 | 160.87 | 6,458,288 |
13 Jun 2024 | 166.00 | 167.50 | 164.00 | 164.00 | 158.94 | 10,600,765 |
12 Jun 2024 | 160.00 | 163.00 | 159.50 | 162.50 | 157.48 | 8,937,512 |
11 Jun 2024 | 158.00 | 161.00 | 157.00 | 160.00 | 155.06 | 9,876,293 |
07 Jun 2024 | 160.00 | 160.50 | 158.00 | 159.50 | 154.58 | 6,973,913 |
06 Jun 2024 | 159.00 | 162.00 | 158.50 | 160.00 | 155.06 | 11,481,384 |
05 Jun 2024 | 158.50 | 159.00 | 156.50 | 157.00 | 152.15 | 12,777,601 |
04 Jun 2024 | 160.00 | 161.00 | 158.00 | 159.50 | 154.58 | 12,797,795 |
03 Jun 2024 | 158.00 | 162.00 | 157.50 | 161.00 | 156.03 | 12,868,452 |
31 May 2024 | 159.00 | 161.00 | 156.00 | 157.00 | 152.15 | 33,752,677 |
30 May 2024 | 159.50 | 161.00 | 157.00 | 158.50 | 153.61 | 15,027,339 |
29 May 2024 | 164.00 | 165.50 | 162.00 | 163.00 | 157.97 | 9,873,570 |
28 May 2024 | 167.00 | 167.50 | 163.00 | 164.00 | 158.94 | 9,601,475 |
27 May 2024 | 162.00 | 166.00 | 161.50 | 165.50 | 160.39 | 15,906,805 |
24 May 2024 | 159.50 | 161.50 | 158.00 | 159.50 | 154.58 | 10,043,525 |
23 May 2024 | 155.50 | 161.50 | 155.50 | 161.50 | 156.51 | 17,387,331 |
22 May 2024 | 155.00 | 156.50 | 154.00 | 155.50 | 150.70 | 8,548,385 |
21 May 2024 | 152.00 | 154.50 | 152.00 | 154.00 | 149.25 | 8,386,068 |
20 May 2024 | 151.50 | 152.50 | 150.00 | 152.00 | 147.31 | 6,298,238 |
17 May 2024 | 148.50 | 152.50 | 148.50 | 151.50 | 146.82 | 6,669,168 |
16 May 2024 | 153.00 | 154.00 | 150.00 | 150.00 | 145.37 | 8,462,257 |
15 May 2024 | 150.00 | 153.50 | 150.00 | 151.00 | 146.34 | 10,645,652 |
14 May 2024 | 148.00 | 150.50 | 148.00 | 149.00 | 144.40 | 6,927,419 |
13 May 2024 | 151.50 | 153.00 | 147.50 | 148.00 | 143.43 | 11,691,002 |
10 May 2024 | 149.50 | 153.50 | 148.50 | 151.50 | 146.82 | 15,027,164 |
09 May 2024 | 149.00 | 150.00 | 147.00 | 148.00 | 143.43 | 8,397,391 |
08 May 2024 | 150.00 | 150.50 | 148.00 | 150.50 | 145.85 | 9,775,148 |
07 May 2024 | 149.50 | 151.50 | 149.00 | 151.00 | 146.34 | 10,295,561 |
06 May 2024 | 150.00 | 150.00 | 146.50 | 148.00 | 143.43 | 9,180,526 |
03 May 2024 | 146.00 | 148.50 | 145.50 | 148.00 | 143.43 | 10,215,536 |
02 May 2024 | 144.50 | 145.50 | 142.00 | 144.50 | 140.04 | 15,590,529 |
30 Apr 2024 | 146.00 | 149.00 | 146.00 | 148.00 | 143.43 | 11,510,545 |
29 Apr 2024 | 143.50 | 147.50 | 143.50 | 147.00 | 142.46 | 9,679,827 |
26 Apr 2024 | 144.00 | 145.50 | 142.00 | 142.50 | 138.10 | 13,389,085 |
25 Apr 2024 | 146.00 | 147.00 | 143.00 | 145.00 | 140.52 | 12,719,244 |
24 Apr 2024 | 147.00 | 151.00 | 147.00 | 148.00 | 143.43 | 12,566,703 |
23 Apr 2024 | 151.00 | 151.00 | 144.50 | 145.00 | 140.52 | 12,628,368 |
22 Apr 2024 | 145.50 | 146.00 | 141.50 | 144.50 | 140.04 | 15,709,145 |
19 Apr 2024 | 148.50 | 150.00 | 143.50 | 146.00 | 141.49 | 36,186,891 |
18 Apr 2024 | 155.00 | 155.00 | 151.00 | 151.00 | 146.34 | 19,331,309 |
17 Apr 2024 | 153.00 | 156.00 | 152.00 | 156.00 | 151.18 | 10,603,473 |
16 Apr 2024 | 156.50 | 158.50 | 152.50 | 153.00 | 148.28 | 21,447,952 |
15 Apr 2024 | 157.00 | 162.00 | 155.50 | 160.00 | 155.06 | 15,746,738 |
12 Apr 2024 | 158.00 | 161.00 | 158.00 | 160.50 | 155.54 | 14,785,670 |
11 Apr 2024 | 156.00 | 159.00 | 156.00 | 159.00 | 154.09 | 14,703,645 |
10 Apr 2024 | 157.50 | 159.00 | 156.50 | 158.50 | 153.61 | 17,867,950 |
09 Apr 2024 | 154.00 | 157.00 | 152.50 | 156.00 | 151.18 | 12,451,524 |
08 Apr 2024 | 157.00 | 157.00 | 151.50 | 153.00 | 148.28 | 12,788,790 |
03 Apr 2024 | 154.00 | 155.00 | 152.00 | 154.50 | 149.73 | 14,237,233 |
02 Apr 2024 | 151.50 | 155.50 | 151.00 | 153.50 | 148.76 | 17,127,139 |
01 Apr 2024 | 159.50 | 160.00 | 150.00 | 150.00 | 145.37 | 25,932,841 |
29 Mar 2024 | 154.00 | 157.50 | 152.00 | 157.00 | 152.15 | 8,745,000 |
28 Mar 2024 | 155.00 | 156.00 | 152.50 | 155.00 | 150.21 | 15,504,776 |
27 Mar 2024 | 155.00 | 156.00 | 152.50 | 154.00 | 149.25 | 17,322,980 |
26 Mar 2024 | 157.50 | 159.00 | 153.00 | 157.00 | 152.15 | 11,991,906 |
25 Mar 2024 | 159.00 | 159.00 | 155.50 | 157.50 | 152.64 | 11,807,965 |
22 Mar 2024 | 160.00 | 160.00 | 157.50 | 159.00 | 154.09 | 10,934,879 |
21 Mar 2024 | 157.50 | 161.00 | 156.50 | 160.00 | 155.06 | 16,610,128 |
20 Mar 2024 | 158.50 | 161.00 | 156.00 | 156.50 | 151.67 | 14,981,893 |
19 Mar 2024 | 158.00 | 160.50 | 155.50 | 160.00 | 155.06 | 18,415,260 |
18 Mar 2024 | 153.50 | 158.50 | 153.50 | 158.00 | 153.12 | 15,626,980 |
15 Mar 2024 | 150.50 | 154.50 | 149.00 | 153.00 | 148.28 | 23,682,039 |
14 Mar 2024 | 156.50 | 157.00 | 152.00 | 154.00 | 149.25 | 15,036,219 |
13 Mar 2024 | 158.50 | 160.00 | 155.50 | 158.50 | 153.61 | 18,468,774 |
12 Mar 2024 | 154.00 | 158.00 | 153.00 | 157.50 | 152.64 | 13,842,984 |
11 Mar 2024 | 159.00 | 159.00 | 152.00 | 154.00 | 149.25 | 26,038,974 |
08 Mar 2024 | 177.00 | 177.00 | 157.00 | 159.50 | 154.58 | 74,157,270 |
07 Mar 2024 | 155.00 | 163.50 | 152.50 | 163.50 | 158.45 | 43,189,146 |
06 Mar 2024 | 144.50 | 149.50 | 144.00 | 149.00 | 144.40 | 16,593,838 |
05 Mar 2024 | 141.50 | 145.00 | 141.50 | 144.50 | 140.04 | 13,290,186 |
04 Mar 2024 | 139.00 | 142.50 | 139.00 | 141.50 | 137.13 | 13,176,865 |
01 Mar 2024 | 139.00 | 140.00 | 137.50 | 138.00 | 133.74 | 8,584,477 |
29 Feb 2024 | 135.50 | 140.00 | 135.50 | 139.00 | 134.71 | 12,202,232 |
27 Feb 2024 | 140.50 | 141.00 | 138.00 | 138.00 | 133.74 | 9,909,120 |
26 Feb 2024 | 141.00 | 142.00 | 140.00 | 141.50 | 137.13 | 7,850,892 |
23 Feb 2024 | 140.00 | 143.00 | 139.00 | 141.50 | 137.13 | 14,294,848 |
22 Feb 2024 | 138.00 | 140.50 | 138.00 | 138.50 | 134.22 | 8,704,140 |
21 Feb 2024 | 136.50 | 138.00 | 136.00 | 137.50 | 133.25 | 6,134,190 |
20 Feb 2024 | 135.50 | 137.50 | 135.00 | 137.00 | 132.77 | 9,456,630 |
19 Feb 2024 | 137.00 | 138.00 | 135.50 | 136.00 | 131.80 | 7,035,912 |
16 Feb 2024 | 140.00 | 144.00 | 135.50 | 137.00 | 132.77 | 20,527,429 |
15 Feb 2024 | 136.50 | 137.00 | 134.00 | 135.50 | 131.32 | 15,385,016 |
05 Feb 2024 | 128.00 | 130.50 | 126.50 | 130.00 | 125.99 | 10,779,020 |
02 Feb 2024 | 132.00 | 132.50 | 129.00 | 129.50 | 125.50 | 16,627,034 |
01 Feb 2024 | 135.00 | 135.00 | 132.00 | 133.00 | 128.89 | 13,386,604 |
31 Jan 2024 | 135.00 | 136.50 | 134.50 | 136.00 | 131.80 | 8,003,129 |
30 Jan 2024 | 137.00 | 137.00 | 135.00 | 136.00 | 131.80 | 5,766,936 |
29 Jan 2024 | 137.00 | 137.50 | 136.50 | 137.00 | 132.77 | 3,388,501 |
26 Jan 2024 | 137.00 | 138.00 | 136.00 | 137.00 | 132.77 | 5,987,791 |
25 Jan 2024 | 134.50 | 137.00 | 134.00 | 137.00 | 132.77 | 8,591,561 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |