Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 180.89 | 181.73 | 178.75 | 179.36 | 179.36 | 318,232 |
25 Jun 2024 | 179.80 | 181.50 | 176.27 | 181.45 | 181.45 | 2,553,400 |
24 Jun 2024 | 176.55 | 179.15 | 174.77 | 178.14 | 178.14 | 2,552,900 |
21 Jun 2024 | 177.10 | 177.18 | 170.40 | 175.73 | 175.73 | 3,877,000 |
20 Jun 2024 | 178.47 | 185.50 | 175.10 | 177.18 | 177.18 | 4,005,300 |
18 Jun 2024 | 167.94 | 180.25 | 166.33 | 179.57 | 179.57 | 3,364,900 |
17 Jun 2024 | 169.75 | 171.88 | 166.15 | 168.76 | 168.76 | 2,804,200 |
14 Jun 2024 | 174.09 | 174.78 | 166.20 | 170.17 | 170.17 | 3,128,300 |
13 Jun 2024 | 179.80 | 181.96 | 172.84 | 176.17 | 176.17 | 3,462,200 |
12 Jun 2024 | 171.54 | 179.22 | 171.15 | 177.52 | 177.52 | 4,016,500 |
11 Jun 2024 | 165.50 | 168.54 | 163.30 | 168.23 | 168.23 | 2,036,100 |
10 Jun 2024 | 161.22 | 170.00 | 160.60 | 166.64 | 166.64 | 4,224,300 |
07 Jun 2024 | 159.50 | 165.76 | 159.04 | 162.08 | 162.08 | 4,850,300 |
06 Jun 2024 | 163.25 | 164.13 | 155.50 | 160.31 | 160.31 | 5,249,000 |
05 Jun 2024 | 165.09 | 168.30 | 162.47 | 163.49 | 163.49 | 8,005,500 |
04 Jun 2024 | 168.35 | 169.41 | 161.33 | 163.04 | 163.04 | 5,279,800 |
03 Jun 2024 | 178.93 | 179.00 | 166.44 | 170.37 | 170.37 | 3,434,800 |
31 May 2024 | 177.10 | 179.76 | 165.40 | 175.90 | 175.90 | 5,454,900 |
30 May 2024 | 176.97 | 177.81 | 174.50 | 175.08 | 175.08 | 2,043,100 |
29 May 2024 | 176.00 | 178.69 | 174.10 | 177.32 | 177.32 | 1,537,700 |
28 May 2024 | 178.34 | 182.78 | 176.78 | 178.09 | 178.09 | 2,632,700 |
24 May 2024 | 162.81 | 177.77 | 162.09 | 177.43 | 177.43 | 4,293,400 |
23 May 2024 | 166.42 | 170.00 | 161.44 | 161.67 | 161.67 | 3,139,000 |
22 May 2024 | 164.29 | 167.36 | 163.00 | 163.85 | 163.85 | 2,018,900 |
21 May 2024 | 160.24 | 164.49 | 159.07 | 163.93 | 163.93 | 1,945,300 |
20 May 2024 | 163.06 | 164.30 | 160.21 | 160.95 | 160.95 | 1,736,100 |
17 May 2024 | 166.88 | 167.64 | 160.94 | 162.62 | 162.62 | 1,937,200 |
16 May 2024 | 168.03 | 170.00 | 166.35 | 166.40 | 166.40 | 1,604,400 |
15 May 2024 | 168.36 | 172.35 | 166.96 | 167.87 | 167.87 | 2,572,000 |
14 May 2024 | 160.69 | 166.55 | 158.86 | 165.63 | 165.63 | 3,855,400 |
13 May 2024 | 165.00 | 167.55 | 160.18 | 161.53 | 161.53 | 4,413,800 |
10 May 2024 | 169.00 | 170.80 | 165.99 | 167.27 | 167.27 | 3,459,600 |
09 May 2024 | 165.00 | 168.72 | 164.65 | 166.40 | 166.40 | 4,022,600 |
08 May 2024 | 167.00 | 167.01 | 163.23 | 164.00 | 164.00 | 3,679,700 |
07 May 2024 | 168.66 | 173.50 | 167.16 | 167.36 | 167.36 | 2,884,800 |
06 May 2024 | 167.16 | 171.17 | 164.51 | 169.14 | 169.14 | 4,007,000 |
03 May 2024 | 155.63 | 167.17 | 155.14 | 166.26 | 166.26 | 4,635,100 |
02 May 2024 | 153.53 | 155.44 | 151.66 | 153.83 | 153.83 | 2,530,700 |
01 May 2024 | 154.19 | 156.70 | 149.42 | 151.67 | 151.67 | 3,396,800 |
30 Apr 2024 | 158.14 | 163.10 | 152.25 | 153.71 | 153.71 | 3,490,100 |
29 Apr 2024 | 153.58 | 159.55 | 153.58 | 159.01 | 159.01 | 5,416,300 |
26 Apr 2024 | 153.64 | 157.25 | 150.20 | 153.07 | 153.07 | 4,230,500 |
25 Apr 2024 | 143.00 | 152.14 | 138.67 | 148.31 | 148.31 | 6,069,300 |
24 Apr 2024 | 147.00 | 149.90 | 144.35 | 146.18 | 146.18 | 4,684,600 |
23 Apr 2024 | 138.46 | 148.35 | 137.87 | 147.83 | 147.83 | 4,682,800 |
22 Apr 2024 | 135.52 | 137.14 | 132.11 | 136.69 | 136.69 | 2,435,000 |
19 Apr 2024 | 137.25 | 140.59 | 134.90 | 135.10 | 135.10 | 4,515,600 |
18 Apr 2024 | 138.15 | 138.41 | 135.43 | 137.22 | 137.22 | 5,022,300 |
17 Apr 2024 | 132.04 | 138.18 | 131.25 | 134.75 | 134.75 | 6,154,600 |
16 Apr 2024 | 132.50 | 133.05 | 128.25 | 130.07 | 130.07 | 5,870,900 |
15 Apr 2024 | 134.60 | 135.32 | 129.85 | 131.75 | 131.75 | 3,724,900 |
12 Apr 2024 | 135.00 | 138.11 | 133.55 | 134.00 | 134.00 | 3,761,900 |
11 Apr 2024 | 139.20 | 139.32 | 136.41 | 136.57 | 136.57 | 5,326,900 |
10 Apr 2024 | 129.50 | 139.93 | 128.94 | 138.37 | 138.37 | 8,376,800 |
09 Apr 2024 | 130.87 | 133.60 | 128.25 | 132.17 | 132.17 | 9,143,500 |
08 Apr 2024 | 126.13 | 131.95 | 125.86 | 129.96 | 129.96 | 12,195,000 |
05 Apr 2024 | 125.50 | 128.18 | 119.00 | 122.70 | 122.70 | 16,051,000 |
04 Apr 2024 | 136.00 | 139.35 | 125.26 | 126.06 | 126.06 | 14,207,700 |
03 Apr 2024 | 142.30 | 144.00 | 135.80 | 137.34 | 137.34 | 8,866,900 |
02 Apr 2024 | 142.85 | 152.48 | 138.64 | 140.00 | 140.00 | 18,246,100 |
01 Apr 2024 | 141.01 | 144.33 | 137.07 | 142.02 | 142.02 | 1,029,500 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |