Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
30 May 2024 | 151.28 | 155.27 | 151.28 | 154.22 | 154.22 | 121,295 |
29 May 2024 | 149.36 | 152.12 | 147.03 | 151.28 | 151.28 | 73,400 |
28 May 2024 | 152.78 | 154.39 | 151.45 | 153.11 | 153.11 | 119,900 |
24 May 2024 | 154.38 | 156.35 | 152.02 | 152.71 | 152.71 | 144,600 |
23 May 2024 | 162.80 | 164.13 | 155.52 | 156.17 | 156.17 | 153,900 |
22 May 2024 | 169.26 | 171.83 | 166.87 | 167.92 | 167.92 | 102,700 |
21 May 2024 | 167.91 | 171.63 | 167.37 | 167.39 | 167.39 | 91,700 |
20 May 2024 | 172.83 | 175.66 | 171.81 | 174.32 | 174.32 | 127,700 |
17 May 2024 | 171.00 | 176.00 | 169.76 | 172.85 | 172.85 | 275,300 |
16 May 2024 | 168.23 | 172.30 | 167.55 | 171.03 | 171.03 | 256,200 |
15 May 2024 | 162.54 | 165.27 | 159.71 | 164.88 | 164.88 | 133,300 |
14 May 2024 | 161.75 | 163.72 | 159.90 | 160.77 | 160.77 | 115,900 |
13 May 2024 | 160.96 | 164.17 | 160.96 | 162.17 | 162.17 | 108,500 |
10 May 2024 | 166.30 | 166.30 | 161.00 | 161.13 | 161.13 | 196,400 |
09 May 2024 | 166.06 | 169.38 | 165.65 | 168.64 | 168.64 | 256,000 |
08 May 2024 | 165.49 | 168.46 | 161.38 | 164.44 | 164.44 | 221,000 |
07 May 2024 | 162.99 | 164.40 | 158.21 | 160.56 | 160.56 | 111,900 |
06 May 2024 | 164.51 | 165.00 | 161.95 | 162.48 | 162.48 | 160,100 |
03 May 2024 | 162.51 | 162.51 | 159.26 | 162.25 | 162.25 | 195,000 |
02 May 2024 | 160.99 | 164.60 | 158.81 | 162.01 | 162.01 | 268,400 |
01 May 2024 | 154.30 | 157.89 | 154.30 | 156.53 | 156.53 | 176,900 |
30 Apr 2024 | 155.00 | 156.64 | 150.29 | 153.94 | 153.94 | 205,300 |
29 Apr 2024 | 155.00 | 157.89 | 153.08 | 156.53 | 156.53 | 185,700 |
26 Apr 2024 | 152.11 | 154.47 | 150.73 | 153.58 | 153.58 | 208,500 |
25 Apr 2024 | 148.40 | 152.83 | 146.16 | 148.56 | 148.56 | 409,300 |
24 Apr 2024 | 143.45 | 146.22 | 141.78 | 144.12 | 144.12 | 215,700 |
23 Apr 2024 | 135.75 | 142.22 | 134.68 | 138.99 | 138.99 | 203,600 |
22 Apr 2024 | 130.55 | 133.09 | 129.96 | 130.94 | 130.94 | 152,600 |
19 Apr 2024 | 130.00 | 130.85 | 126.97 | 129.52 | 129.52 | 296,400 |
18 Apr 2024 | 131.40 | 136.00 | 131.40 | 131.96 | 131.96 | 126,000 |
17 Apr 2024 | 134.40 | 134.40 | 131.28 | 131.86 | 131.86 | 200,100 |
16 Apr 2024 | 137.28 | 137.71 | 133.71 | 134.05 | 134.05 | 309,000 |
15 Apr 2024 | 140.68 | 142.63 | 137.38 | 138.40 | 138.40 | 228,200 |
12 Apr 2024 | 145.00 | 146.80 | 140.08 | 141.30 | 141.30 | 139,500 |
11 Apr 2024 | 147.62 | 148.93 | 145.34 | 146.13 | 146.13 | 243,200 |
10 Apr 2024 | 150.34 | 150.98 | 147.98 | 149.76 | 149.76 | 272,900 |
09 Apr 2024 | 153.70 | 155.37 | 150.84 | 154.02 | 154.02 | 115,200 |
08 Apr 2024 | 148.84 | 151.52 | 148.50 | 149.75 | 149.75 | 109,200 |
05 Apr 2024 | 149.57 | 151.45 | 148.00 | 150.03 | 150.03 | 90,700 |
04 Apr 2024 | 153.26 | 153.28 | 149.30 | 149.57 | 149.57 | 81,700 |
03 Apr 2024 | 153.53 | 154.12 | 150.79 | 151.95 | 151.95 | 57,000 |
02 Apr 2024 | 155.51 | 157.32 | 152.70 | 153.25 | 153.25 | 84,100 |
01 Apr 2024 | 156.87 | 159.34 | 152.77 | 159.23 | 159.23 | 127,000 |
28 Mar 2024 | 157.00 | 157.38 | 155.09 | 156.39 | 156.39 | 104,100 |
27 Mar 2024 | 153.05 | 155.91 | 153.05 | 155.08 | 155.08 | 76,100 |
26 Mar 2024 | 155.96 | 155.99 | 151.49 | 153.81 | 153.81 | 104,400 |
25 Mar 2024 | 153.14 | 155.63 | 151.95 | 153.92 | 153.92 | 122,700 |
22 Mar 2024 | 156.48 | 158.10 | 151.85 | 152.02 | 152.02 | 445,500 |
21 Mar 2024 | 167.10 | 167.84 | 162.50 | 163.70 | 163.70 | 193,000 |
20 Mar 2024 | 169.44 | 170.36 | 166.66 | 169.62 | 169.62 | 195,700 |
19 Mar 2024 | 168.31 | 171.25 | 165.83 | 168.10 | 168.10 | 145,100 |
18 Mar 2024 | 168.33 | 170.78 | 168.33 | 168.50 | 168.50 | 154,800 |
15 Mar 2024 | 171.79 | 171.79 | 166.90 | 170.00 | 170.00 | 350,200 |
14 Mar 2024 | 174.14 | 174.79 | 165.40 | 168.90 | 168.90 | 395,200 |
13 Mar 2024 | 180.98 | 184.80 | 175.49 | 176.47 | 176.47 | 551,300 |
12 Mar 2024 | 168.70 | 170.00 | 162.26 | 163.75 | 163.75 | 188,700 |
11 Mar 2024 | 161.79 | 167.64 | 158.73 | 164.53 | 164.53 | 126,900 |
08 Mar 2024 | 163.80 | 166.07 | 157.39 | 158.52 | 158.52 | 188,300 |
07 Mar 2024 | 158.04 | 163.10 | 158.04 | 162.25 | 162.25 | 139,000 |
06 Mar 2024 | 161.28 | 162.02 | 158.79 | 159.52 | 159.52 | 212,600 |
05 Mar 2024 | 163.81 | 164.66 | 159.78 | 160.42 | 160.42 | 164,900 |
04 Mar 2024 | 164.26 | 169.04 | 160.59 | 167.86 | 167.86 | 183,200 |
01 Mar 2024 | 163.81 | 168.11 | 161.60 | 165.02 | 165.02 | 190,700 |
29 Feb 2024 | 176.05 | 176.05 | 165.58 | 165.65 | 165.65 | 281,600 |
28 Feb 2024 | 173.51 | 179.11 | 173.51 | 178.48 | 178.48 | 602,500 |
27 Feb 2024 | 164.95 | 179.88 | 164.07 | 179.69 | 179.69 | 511,100 |
26 Feb 2024 | 159.14 | 162.11 | 154.76 | 160.26 | 160.26 | 579,100 |
23 Feb 2024 | 155.22 | 158.48 | 154.38 | 155.10 | 155.10 | 217,800 |
22 Feb 2024 | 152.93 | 155.51 | 151.64 | 153.78 | 153.78 | 194,600 |
21 Feb 2024 | 149.02 | 151.85 | 148.61 | 150.80 | 150.80 | 180,900 |
20 Feb 2024 | 149.55 | 150.90 | 147.07 | 148.05 | 148.05 | 138,200 |
16 Feb 2024 | 148.90 | 149.50 | 146.21 | 148.23 | 148.23 | 135,100 |
15 Feb 2024 | 146.75 | 149.34 | 145.01 | 146.07 | 146.07 | 184,300 |
14 Feb 2024 | 145.85 | 147.64 | 143.50 | 145.87 | 145.87 | 285,700 |
13 Feb 2024 | 144.00 | 146.36 | 141.34 | 141.80 | 141.80 | 190,900 |
12 Feb 2024 | 147.65 | 149.72 | 145.88 | 146.57 | 146.57 | 138,100 |
09 Feb 2024 | 144.61 | 147.18 | 143.01 | 146.98 | 146.98 | 147,300 |
08 Feb 2024 | 145.00 | 145.89 | 141.54 | 142.88 | 142.88 | 237,900 |
07 Feb 2024 | 148.16 | 150.43 | 146.89 | 147.76 | 147.76 | 277,400 |
06 Feb 2024 | 149.88 | 155.47 | 146.51 | 153.58 | 153.58 | 324,400 |
05 Feb 2024 | 145.26 | 146.27 | 139.73 | 141.81 | 141.81 | 425,400 |
02 Feb 2024 | 140.41 | 147.21 | 132.95 | 144.48 | 144.48 | 736,200 |
01 Feb 2024 | 152.63 | 152.63 | 149.88 | 149.93 | 149.93 | 291,300 |
31 Jan 2024 | 152.80 | 153.19 | 147.88 | 148.23 | 148.23 | 402,300 |
30 Jan 2024 | 158.80 | 158.80 | 153.93 | 155.04 | 155.04 | 384,500 |
29 Jan 2024 | 161.62 | 162.95 | 155.23 | 162.08 | 162.08 | 366,000 |
26 Jan 2024 | 157.98 | 163.18 | 157.61 | 161.90 | 161.90 | 555,600 |
25 Jan 2024 | 161.37 | 166.15 | 159.60 | 165.00 | 165.00 | 330,100 |
24 Jan 2024 | 164.00 | 166.34 | 160.54 | 160.70 | 160.70 | 251,200 |
23 Jan 2024 | 157.54 | 162.51 | 156.86 | 162.27 | 162.27 | 349,200 |
22 Jan 2024 | 157.10 | 158.04 | 153.13 | 156.62 | 156.62 | 360,400 |
19 Jan 2024 | 160.50 | 160.50 | 157.97 | 159.78 | 159.78 | 441,800 |
18 Jan 2024 | 168.85 | 168.85 | 164.40 | 165.35 | 165.35 | 302,800 |
17 Jan 2024 | 165.01 | 167.80 | 163.85 | 167.80 | 167.80 | 443,500 |
16 Jan 2024 | 174.17 | 175.00 | 171.66 | 173.25 | 173.25 | 295,800 |
12 Jan 2024 | 173.49 | 177.44 | 173.01 | 175.21 | 175.21 | 172,600 |
11 Jan 2024 | 173.72 | 176.00 | 171.62 | 175.10 | 175.10 | 154,900 |
10 Jan 2024 | 183.00 | 184.52 | 172.03 | 175.05 | 175.05 | 384,500 |
09 Jan 2024 | 171.00 | 182.29 | 171.00 | 181.47 | 181.47 | 276,100 |
08 Jan 2024 | 165.98 | 172.03 | 163.55 | 171.54 | 171.54 | 236,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |