Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 200.35 | 202.65 | 197.20 | 198.40 | 198.40 | 134,184 |
27 Jun 2024 | 196.00 | 204.00 | 193.20 | 199.35 | 199.35 | 405,983 |
26 Jun 2024 | 195.40 | 195.40 | 192.65 | 194.00 | 194.00 | 44,791 |
25 Jun 2024 | 195.30 | 196.70 | 193.00 | 193.40 | 193.40 | 57,349 |
24 Jun 2024 | 195.45 | 198.80 | 191.10 | 191.90 | 191.90 | 86,198 |
21 Jun 2024 | 193.90 | 202.10 | 191.55 | 194.15 | 194.15 | 166,893 |
20 Jun 2024 | 194.45 | 194.45 | 191.50 | 192.05 | 192.05 | 30,051 |
19 Jun 2024 | 196.90 | 196.90 | 192.35 | 192.80 | 192.80 | 21,857 |
18 Jun 2024 | 199.90 | 199.90 | 192.75 | 194.10 | 194.10 | 49,184 |
14 Jun 2024 | 194.95 | 196.90 | 192.35 | 195.40 | 195.40 | 29,609 |
13 Jun 2024 | 196.85 | 196.85 | 192.30 | 192.70 | 192.70 | 37,409 |
12 Jun 2024 | 192.40 | 197.15 | 191.00 | 194.80 | 194.80 | 55,324 |
11 Jun 2024 | 191.75 | 192.25 | 185.00 | 190.30 | 190.30 | 47,520 |
10 Jun 2024 | 184.00 | 189.00 | 182.45 | 188.15 | 188.15 | 88,200 |
07 Jun 2024 | 183.75 | 183.90 | 179.85 | 182.30 | 182.30 | 15,080 |
06 Jun 2024 | 183.90 | 184.05 | 178.85 | 180.20 | 180.20 | 20,768 |
05 Jun 2024 | 174.25 | 181.70 | 169.85 | 178.20 | 178.20 | 28,489 |
04 Jun 2024 | 184.75 | 184.75 | 171.05 | 174.20 | 174.20 | 105,384 |
03 Jun 2024 | 186.15 | 186.35 | 181.20 | 182.00 | 182.00 | 66,389 |
31 May 2024 | 180.35 | 185.00 | 178.75 | 182.40 | 182.40 | 34,788 |
30 May 2024 | 181.90 | 182.65 | 179.15 | 179.75 | 179.75 | 69,935 |
29 May 2024 | 189.95 | 189.95 | 180.00 | 181.55 | 181.55 | 37,416 |
28 May 2024 | 186.30 | 190.45 | 184.10 | 189.00 | 189.00 | 22,553 |
27 May 2024 | 190.90 | 191.20 | 189.00 | 189.50 | 189.50 | 22,325 |
24 May 2024 | 193.50 | 193.50 | 191.25 | 191.65 | 191.65 | 8,947 |
23 May 2024 | 196.75 | 196.75 | 192.00 | 193.10 | 193.10 | 11,006 |
22 May 2024 | 195.90 | 195.90 | 191.25 | 194.60 | 194.60 | 42,989 |
21 May 2024 | 197.00 | 197.45 | 193.10 | 195.05 | 195.05 | 59,366 |
17 May 2024 | 190.70 | 197.30 | 189.85 | 195.05 | 195.05 | 184,921 |
16 May 2024 | 187.50 | 191.15 | 186.60 | 190.25 | 190.25 | 19,684 |
15 May 2024 | 189.50 | 190.45 | 187.45 | 187.80 | 187.80 | 24,831 |
14 May 2024 | 190.75 | 190.75 | 187.25 | 189.80 | 189.80 | 47,537 |
13 May 2024 | 191.10 | 192.00 | 186.45 | 188.30 | 188.30 | 48,333 |
10 May 2024 | 191.05 | 192.65 | 187.85 | 190.45 | 190.45 | 37,991 |
09 May 2024 | 193.00 | 193.60 | 188.20 | 190.85 | 190.85 | 83,646 |
08 May 2024 | 190.15 | 191.50 | 188.05 | 190.00 | 190.00 | 57,514 |
07 May 2024 | 196.85 | 199.15 | 188.50 | 189.55 | 189.55 | 262,967 |
06 May 2024 | 181.30 | 197.00 | 181.30 | 194.80 | 194.80 | 319,007 |
03 May 2024 | 182.75 | 184.15 | 180.60 | 181.55 | 181.55 | 26,396 |
02 May 2024 | 183.25 | 183.25 | 180.55 | 182.10 | 182.10 | 9,616 |
30 Apr 2024 | 181.00 | 183.30 | 180.15 | 181.35 | 181.35 | 19,913 |
29 Apr 2024 | 182.45 | 182.85 | 179.80 | 180.70 | 180.70 | 28,374 |
26 Apr 2024 | 178.75 | 183.40 | 178.55 | 181.55 | 181.55 | 37,715 |
25 Apr 2024 | 176.90 | 179.25 | 175.65 | 177.25 | 177.25 | 21,691 |
24 Apr 2024 | 179.65 | 180.00 | 174.65 | 175.25 | 175.25 | 78,023 |
23 Apr 2024 | 179.60 | 180.10 | 177.10 | 178.00 | 178.00 | 18,167 |
22 Apr 2024 | 179.70 | 179.70 | 177.30 | 178.55 | 178.55 | 37,331 |
19 Apr 2024 | 177.25 | 178.70 | 176.25 | 177.40 | 177.40 | 33,365 |
18 Apr 2024 | 182.25 | 182.25 | 176.25 | 177.55 | 177.55 | 49,461 |
16 Apr 2024 | 179.80 | 181.35 | 179.25 | 179.90 | 179.90 | 24,069 |
15 Apr 2024 | 184.95 | 184.95 | 179.40 | 179.75 | 179.75 | 64,223 |
12 Apr 2024 | 187.25 | 187.35 | 185.25 | 186.20 | 186.20 | 46,576 |
10 Apr 2024 | 189.35 | 189.35 | 186.20 | 187.95 | 187.95 | 31,588 |
09 Apr 2024 | 190.90 | 190.95 | 186.20 | 186.55 | 186.55 | 37,160 |
08 Apr 2024 | 192.75 | 193.35 | 188.70 | 189.80 | 189.80 | 31,820 |
05 Apr 2024 | 190.25 | 190.50 | 187.35 | 189.45 | 189.45 | 46,715 |
04 Apr 2024 | 190.65 | 190.65 | 187.40 | 188.85 | 188.85 | 42,517 |
03 Apr 2024 | 189.00 | 191.30 | 186.55 | 187.95 | 187.95 | 19,284 |
02 Apr 2024 | 185.75 | 191.00 | 183.05 | 188.45 | 188.45 | 52,206 |
01 Apr 2024 | 180.00 | 183.45 | 180.00 | 182.65 | 182.65 | 22,486 |
28 Mar 2024 | 180.05 | 182.70 | 175.70 | 178.10 | 178.10 | 117,113 |
27 Mar 2024 | 180.30 | 184.20 | 179.60 | 180.20 | 180.20 | 65,946 |
26 Mar 2024 | 182.65 | 183.75 | 180.05 | 180.45 | 180.45 | 46,496 |
22 Mar 2024 | 188.00 | 188.00 | 182.70 | 183.20 | 183.20 | 13,322 |
21 Mar 2024 | 186.75 | 187.00 | 182.50 | 183.25 | 183.25 | 40,718 |
20 Mar 2024 | 185.45 | 187.80 | 181.00 | 182.20 | 182.20 | 12,500 |
19 Mar 2024 | 188.10 | 189.70 | 183.00 | 183.95 | 183.95 | 31,821 |
18 Mar 2024 | 186.65 | 189.30 | 186.65 | 188.10 | 188.10 | 16,056 |
15 Mar 2024 | 185.35 | 188.60 | 185.35 | 187.60 | 187.60 | 20,292 |
14 Mar 2024 | 181.65 | 186.80 | 181.55 | 185.75 | 185.75 | 60,534 |
13 Mar 2024 | 189.65 | 191.15 | 182.45 | 183.90 | 183.90 | 47,396 |
12 Mar 2024 | 187.05 | 191.70 | 186.45 | 190.75 | 190.75 | 28,511 |
11 Mar 2024 | 188.50 | 188.50 | 185.85 | 187.00 | 187.00 | 16,567 |
07 Mar 2024 | 183.05 | 188.55 | 182.80 | 184.80 | 184.80 | 24,095 |
06 Mar 2024 | 189.35 | 189.85 | 182.00 | 182.95 | 182.95 | 18,444 |
05 Mar 2024 | 192.80 | 192.80 | 188.35 | 189.40 | 189.40 | 18,478 |
04 Mar 2024 | 193.30 | 193.80 | 188.25 | 189.40 | 189.40 | 23,655 |
01 Mar 2024 | 188.95 | 191.10 | 187.55 | 190.15 | 190.15 | 28,724 |
29 Feb 2024 | 190.00 | 190.00 | 185.40 | 187.45 | 187.45 | 32,086 |
28 Feb 2024 | 190.05 | 195.70 | 187.40 | 188.00 | 188.00 | 26,760 |
27 Feb 2024 | 192.90 | 193.05 | 189.90 | 191.90 | 191.90 | 36,429 |
26 Feb 2024 | 194.40 | 194.40 | 189.40 | 189.90 | 189.90 | 19,571 |
23 Feb 2024 | 192.35 | 193.50 | 189.80 | 191.45 | 191.45 | 50,207 |
22 Feb 2024 | 192.50 | 193.35 | 189.00 | 189.55 | 189.55 | 16,058 |
21 Feb 2024 | 194.20 | 195.20 | 192.80 | 193.10 | 193.10 | 22,901 |
20 Feb 2024 | 196.30 | 196.30 | 193.65 | 194.10 | 194.10 | 39,847 |
19 Feb 2024 | 194.85 | 196.10 | 193.35 | 195.30 | 195.30 | 26,778 |
16 Feb 2024 | 192.40 | 197.40 | 191.05 | 192.40 | 192.40 | 53,370 |
15 Feb 2024 | 194.30 | 196.25 | 192.55 | 193.00 | 193.00 | 75,468 |
14 Feb 2024 | 190.70 | 193.65 | 190.70 | 192.75 | 192.75 | 11,134 |
13 Feb 2024 | 192.40 | 194.10 | 190.70 | 192.45 | 192.45 | 46,753 |
12 Feb 2024 | 196.85 | 196.85 | 190.30 | 190.85 | 190.85 | 70,250 |
09 Feb 2024 | 197.25 | 197.70 | 192.05 | 194.00 | 194.00 | 34,518 |
08 Feb 2024 | 199.00 | 206.30 | 195.20 | 196.10 | 196.10 | 307,444 |
07 Feb 2024 | 193.75 | 194.50 | 191.40 | 192.30 | 192.30 | 42,005 |
06 Feb 2024 | 192.10 | 196.60 | 191.05 | 191.50 | 191.50 | 28,135 |
05 Feb 2024 | 194.60 | 195.35 | 191.00 | 191.70 | 191.70 | 88,296 |
02 Feb 2024 | 199.55 | 199.55 | 193.80 | 194.25 | 194.25 | 26,047 |
01 Feb 2024 | 202.35 | 204.90 | 197.15 | 197.55 | 197.55 | 24,792 |
31 Jan 2024 | 196.45 | 203.00 | 195.50 | 202.05 | 202.05 | 125,580 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |