Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 200.10 | 202.89 | 197.19 | 198.05 | 198.05 | 1,305,888 |
27 Jun 2024 | 193.90 | 204.25 | 193.01 | 199.27 | 199.27 | 4,481,168 |
26 Jun 2024 | 194.46 | 195.00 | 192.60 | 193.98 | 193.98 | 388,785 |
25 Jun 2024 | 196.19 | 197.00 | 192.80 | 193.47 | 193.47 | 589,403 |
24 Jun 2024 | 194.76 | 198.95 | 191.00 | 191.80 | 191.80 | 1,303,388 |
21 Jun 2024 | 192.75 | 202.20 | 191.77 | 194.07 | 194.07 | 2,430,116 |
20 Jun 2024 | 192.85 | 194.50 | 191.43 | 192.05 | 192.05 | 727,023 |
19 Jun 2024 | 195.00 | 195.89 | 192.50 | 192.84 | 192.84 | 548,410 |
18 Jun 2024 | 198.00 | 198.89 | 192.65 | 194.11 | 194.11 | 1,093,569 |
14 Jun 2024 | 193.45 | 197.00 | 192.27 | 195.66 | 195.66 | 596,031 |
13 Jun 2024 | 196.00 | 196.67 | 192.25 | 192.99 | 192.99 | 716,139 |
12 Jun 2024 | 191.26 | 197.25 | 191.00 | 194.93 | 194.93 | 1,334,777 |
11 Jun 2024 | 190.00 | 192.25 | 185.00 | 190.31 | 190.31 | 1,267,730 |
10 Jun 2024 | 183.15 | 189.10 | 182.31 | 188.28 | 188.28 | 867,585 |
07 Jun 2024 | 180.75 | 183.75 | 179.55 | 182.10 | 182.10 | 565,604 |
06 Jun 2024 | 182.00 | 183.90 | 178.80 | 180.35 | 180.35 | 1,027,673 |
05 Jun 2024 | 177.40 | 181.90 | 169.60 | 179.00 | 179.00 | 696,971 |
04 Jun 2024 | 183.70 | 183.70 | 171.00 | 174.40 | 174.40 | 714,060 |
03 Jun 2024 | 186.90 | 186.90 | 181.30 | 182.00 | 182.00 | 1,306,365 |
31 May 2024 | 181.40 | 185.15 | 178.65 | 182.40 | 182.40 | 1,206,113 |
30 May 2024 | 181.30 | 182.50 | 179.10 | 179.80 | 179.80 | 546,575 |
29 May 2024 | 188.55 | 188.75 | 179.60 | 181.50 | 181.50 | 920,248 |
28 May 2024 | 187.95 | 190.90 | 184.05 | 189.20 | 189.20 | 656,271 |
27 May 2024 | 191.35 | 191.35 | 188.80 | 189.55 | 189.55 | 176,933 |
24 May 2024 | 193.20 | 193.70 | 191.25 | 191.55 | 191.55 | 169,508 |
23 May 2024 | 195.50 | 195.65 | 191.90 | 193.20 | 193.20 | 277,979 |
22 May 2024 | 195.10 | 196.00 | 191.40 | 194.70 | 194.70 | 354,135 |
21 May 2024 | 197.50 | 197.50 | 193.05 | 195.00 | 195.00 | 485,076 |
17 May 2024 | 190.00 | 197.30 | 189.60 | 195.20 | 195.20 | 1,384,862 |
16 May 2024 | 185.35 | 190.50 | 185.35 | 190.00 | 190.00 | 404,467 |
15 May 2024 | 189.10 | 190.45 | 187.50 | 187.90 | 187.90 | 335,692 |
14 May 2024 | 189.90 | 190.60 | 187.30 | 189.50 | 189.50 | 603,530 |
13 May 2024 | 191.35 | 191.95 | 186.30 | 188.30 | 188.30 | 458,760 |
10 May 2024 | 191.30 | 192.65 | 187.50 | 190.30 | 190.30 | 465,367 |
09 May 2024 | 189.30 | 193.95 | 188.50 | 190.95 | 190.95 | 849,551 |
08 May 2024 | 190.00 | 191.50 | 188.00 | 189.85 | 189.85 | 466,231 |
07 May 2024 | 196.80 | 199.75 | 188.20 | 189.80 | 189.80 | 3,729,348 |
06 May 2024 | 182.30 | 197.00 | 182.00 | 194.50 | 194.50 | 5,706,305 |
03 May 2024 | 183.00 | 184.35 | 180.50 | 181.40 | 181.40 | 699,565 |
02 May 2024 | 183.00 | 183.00 | 180.50 | 182.20 | 182.20 | 261,085 |
30 Apr 2024 | 180.75 | 182.95 | 180.75 | 181.70 | 181.70 | 322,473 |
29 Apr 2024 | 181.80 | 182.85 | 179.80 | 180.75 | 180.75 | 328,468 |
26 Apr 2024 | 177.95 | 183.60 | 177.95 | 181.90 | 181.90 | 750,752 |
25 Apr 2024 | 176.65 | 179.40 | 175.65 | 177.65 | 177.65 | 832,723 |
24 Apr 2024 | 179.40 | 180.00 | 175.15 | 175.55 | 175.55 | 1,659,194 |
23 Apr 2024 | 179.65 | 180.00 | 177.00 | 177.90 | 177.90 | 935,058 |
22 Apr 2024 | 179.00 | 181.45 | 177.25 | 178.85 | 178.85 | 314,997 |
19 Apr 2024 | 177.00 | 179.00 | 176.00 | 177.25 | 177.25 | 424,869 |
18 Apr 2024 | 181.90 | 181.90 | 176.20 | 177.40 | 177.40 | 1,821,627 |
16 Apr 2024 | 179.95 | 181.50 | 179.25 | 179.80 | 179.80 | 466,404 |
15 Apr 2024 | 181.25 | 183.75 | 179.30 | 179.90 | 179.90 | 529,570 |
12 Apr 2024 | 186.85 | 187.15 | 185.25 | 185.95 | 185.95 | 235,488 |
10 Apr 2024 | 187.50 | 189.10 | 186.05 | 187.95 | 187.95 | 322,181 |
09 Apr 2024 | 189.55 | 190.80 | 186.00 | 186.55 | 186.55 | 402,385 |
08 Apr 2024 | 191.00 | 193.50 | 188.50 | 189.80 | 189.80 | 569,822 |
05 Apr 2024 | 189.45 | 190.40 | 187.20 | 189.50 | 189.50 | 509,222 |
04 Apr 2024 | 189.05 | 189.90 | 187.65 | 188.75 | 188.75 | 599,398 |
03 Apr 2024 | 188.80 | 191.50 | 186.40 | 187.35 | 187.35 | 718,845 |
02 Apr 2024 | 183.40 | 191.50 | 183.25 | 188.80 | 188.80 | 1,092,268 |
01 Apr 2024 | 179.90 | 183.75 | 179.90 | 182.45 | 182.45 | 564,729 |
28 Mar 2024 | 181.30 | 182.65 | 178.35 | 179.30 | 179.30 | 641,325 |
27 Mar 2024 | 180.50 | 184.40 | 179.70 | 180.20 | 180.20 | 531,063 |
26 Mar 2024 | 182.80 | 184.00 | 180.05 | 180.45 | 180.45 | 397,830 |
22 Mar 2024 | 184.00 | 186.90 | 182.60 | 183.05 | 183.05 | 417,659 |
21 Mar 2024 | 184.75 | 187.30 | 182.50 | 183.50 | 183.50 | 1,017,953 |
20 Mar 2024 | 184.20 | 188.50 | 180.20 | 181.90 | 181.90 | 412,113 |
19 Mar 2024 | 188.15 | 189.90 | 183.05 | 184.00 | 184.00 | 336,263 |
18 Mar 2024 | 187.20 | 189.35 | 186.35 | 188.05 | 188.05 | 559,096 |
15 Mar 2024 | 186.30 | 188.65 | 185.60 | 187.95 | 187.95 | 489,406 |
14 Mar 2024 | 183.65 | 186.95 | 181.50 | 186.30 | 186.30 | 528,013 |
13 Mar 2024 | 189.05 | 191.50 | 182.50 | 183.85 | 183.85 | 1,263,473 |
12 Mar 2024 | 188.30 | 191.85 | 186.55 | 190.95 | 190.95 | 1,085,342 |
11 Mar 2024 | 186.70 | 188.50 | 185.75 | 187.40 | 187.40 | 578,398 |
07 Mar 2024 | 184.10 | 188.80 | 182.50 | 185.30 | 185.30 | 662,953 |
06 Mar 2024 | 189.20 | 189.20 | 181.80 | 183.30 | 183.30 | 708,582 |
05 Mar 2024 | 189.95 | 190.40 | 188.05 | 189.45 | 189.45 | 415,147 |
04 Mar 2024 | 193.00 | 194.80 | 188.05 | 189.50 | 189.50 | 614,238 |
01 Mar 2024 | 187.80 | 191.20 | 187.55 | 190.20 | 190.20 | 346,443 |
29 Feb 2024 | 188.60 | 191.40 | 185.60 | 187.25 | 187.25 | 419,504 |
28 Feb 2024 | 192.00 | 195.70 | 187.10 | 188.00 | 188.00 | 1,108,155 |
27 Feb 2024 | 190.25 | 193.15 | 190.00 | 192.00 | 192.00 | 373,984 |
26 Feb 2024 | 191.60 | 192.90 | 189.35 | 189.85 | 189.85 | 337,659 |
23 Feb 2024 | 190.80 | 193.50 | 189.75 | 191.60 | 191.60 | 644,751 |
22 Feb 2024 | 193.30 | 193.45 | 188.80 | 189.45 | 189.45 | 730,473 |
21 Feb 2024 | 194.50 | 195.20 | 192.65 | 193.20 | 193.20 | 398,454 |
20 Feb 2024 | 195.90 | 195.95 | 193.45 | 194.20 | 194.20 | 298,564 |
19 Feb 2024 | 194.50 | 196.25 | 193.30 | 195.30 | 195.30 | 508,226 |
16 Feb 2024 | 193.05 | 197.50 | 192.50 | 193.05 | 193.05 | 585,484 |
15 Feb 2024 | 194.00 | 196.45 | 192.40 | 192.85 | 192.85 | 628,456 |
14 Feb 2024 | 191.50 | 193.85 | 190.80 | 192.75 | 192.75 | 333,506 |
13 Feb 2024 | 193.25 | 194.40 | 190.55 | 192.70 | 192.70 | 516,577 |
12 Feb 2024 | 196.05 | 197.00 | 190.15 | 190.85 | 190.85 | 703,986 |
09 Feb 2024 | 197.00 | 197.85 | 192.00 | 193.90 | 193.90 | 587,868 |
08 Feb 2024 | 200.00 | 206.40 | 195.05 | 196.15 | 196.15 | 3,183,001 |
07 Feb 2024 | 193.45 | 194.70 | 191.10 | 192.20 | 192.20 | 530,038 |
06 Feb 2024 | 192.20 | 196.65 | 191.05 | 191.50 | 191.50 | 890,750 |
05 Feb 2024 | 194.50 | 194.75 | 191.25 | 191.75 | 191.75 | 852,500 |
02 Feb 2024 | 199.80 | 199.80 | 193.70 | 194.15 | 194.15 | 835,664 |
01 Feb 2024 | 202.90 | 204.70 | 197.25 | 197.65 | 197.65 | 646,211 |
31 Jan 2024 | 195.15 | 203.10 | 195.10 | 202.10 | 202.10 | 1,405,640 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |