Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 198.90 | 199.00 | 164.10 | 177.00 | 177.00 | 3,518,372 |
03 Jun 2024 | 200.00 | 202.00 | 196.50 | 198.85 | 198.85 | 2,510,150 |
31 May 2024 | 196.35 | 199.00 | 193.50 | 197.10 | 197.10 | 2,088,526 |
30 May 2024 | 196.50 | 198.30 | 192.05 | 196.35 | 196.35 | 1,628,375 |
29 May 2024 | 198.60 | 198.60 | 195.50 | 196.55 | 196.55 | 1,036,768 |
28 May 2024 | 198.65 | 205.80 | 197.00 | 198.10 | 198.10 | 3,640,536 |
27 May 2024 | 198.00 | 200.90 | 196.20 | 197.15 | 197.15 | 1,032,120 |
24 May 2024 | 198.45 | 199.60 | 195.45 | 196.65 | 196.65 | 987,242 |
23 May 2024 | 197.90 | 202.45 | 197.70 | 198.45 | 198.45 | 1,224,930 |
22 May 2024 | 195.95 | 198.00 | 194.35 | 196.80 | 196.80 | 1,490,242 |
21 May 2024 | 199.00 | 199.00 | 194.95 | 195.10 | 195.10 | 1,697,784 |
17 May 2024 | 198.25 | 200.00 | 197.00 | 198.00 | 198.00 | 1,491,860 |
16 May 2024 | 199.80 | 201.75 | 196.05 | 197.15 | 197.15 | 1,605,664 |
15 May 2024 | 194.90 | 200.00 | 193.75 | 197.65 | 197.65 | 1,526,875 |
14 May 2024 | 189.15 | 194.50 | 189.00 | 193.75 | 193.75 | 1,711,107 |
13 May 2024 | 191.00 | 195.00 | 180.00 | 187.20 | 187.20 | 9,074,284 |
10 May 2024 | 188.00 | 192.55 | 185.80 | 190.40 | 190.40 | 3,183,848 |
09 May 2024 | 188.60 | 191.45 | 185.20 | 187.90 | 187.90 | 2,890,701 |
08 May 2024 | 187.60 | 190.60 | 186.35 | 188.40 | 188.40 | 1,294,086 |
07 May 2024 | 194.50 | 195.15 | 182.80 | 186.65 | 186.65 | 5,084,372 |
06 May 2024 | 205.60 | 205.75 | 193.65 | 195.20 | 195.20 | 2,381,899 |
03 May 2024 | 205.20 | 208.00 | 201.15 | 203.05 | 203.05 | 2,440,817 |
02 May 2024 | 205.80 | 205.80 | 201.05 | 202.85 | 202.85 | 3,244,057 |
30 Apr 2024 | 197.95 | 209.30 | 192.70 | 203.95 | 203.95 | 8,902,540 |
29 Apr 2024 | 194.00 | 197.70 | 192.10 | 196.20 | 196.20 | 1,726,709 |
26 Apr 2024 | 191.80 | 193.70 | 190.50 | 191.20 | 191.20 | 1,040,882 |
25 Apr 2024 | 189.60 | 192.85 | 188.45 | 191.25 | 191.25 | 1,267,899 |
24 Apr 2024 | 193.45 | 193.45 | 188.60 | 189.60 | 189.60 | 1,117,537 |
23 Apr 2024 | 194.50 | 195.70 | 191.10 | 191.70 | 191.70 | 1,064,919 |
22 Apr 2024 | 189.85 | 195.00 | 189.15 | 194.25 | 194.25 | 1,712,504 |
19 Apr 2024 | 188.55 | 191.00 | 185.10 | 189.70 | 189.70 | 1,392,435 |
18 Apr 2024 | 188.50 | 193.75 | 187.30 | 188.55 | 188.55 | 1,629,135 |
16 Apr 2024 | 187.75 | 190.55 | 187.00 | 189.20 | 189.20 | 1,526,159 |
15 Apr 2024 | 188.00 | 191.90 | 185.50 | 188.65 | 188.65 | 1,775,663 |
12 Apr 2024 | 192.00 | 195.90 | 191.00 | 191.85 | 191.85 | 1,026,916 |
10 Apr 2024 | 191.80 | 194.50 | 191.10 | 192.65 | 192.65 | 1,482,300 |
09 Apr 2024 | 193.65 | 194.40 | 189.00 | 190.65 | 190.65 | 1,250,010 |
08 Apr 2024 | 196.00 | 197.95 | 190.20 | 193.65 | 193.65 | 2,114,456 |
05 Apr 2024 | 191.10 | 202.55 | 190.55 | 194.85 | 194.85 | 11,163,321 |
04 Apr 2024 | 190.50 | 194.80 | 187.95 | 190.15 | 190.15 | 3,339,655 |
03 Apr 2024 | 185.85 | 190.00 | 184.50 | 188.90 | 188.90 | 2,898,420 |
02 Apr 2024 | 189.00 | 189.50 | 184.30 | 185.85 | 185.85 | 1,698,146 |
01 Apr 2024 | 183.45 | 187.90 | 181.90 | 186.45 | 186.45 | 1,294,256 |
28 Mar 2024 | 185.25 | 187.00 | 181.30 | 182.70 | 182.70 | 1,785,577 |
27 Mar 2024 | 182.25 | 187.25 | 179.00 | 185.00 | 185.00 | 2,206,766 |
26 Mar 2024 | 182.35 | 185.70 | 177.60 | 181.95 | 181.95 | 1,899,868 |
22 Mar 2024 | 176.95 | 183.00 | 176.10 | 182.35 | 182.35 | 1,922,053 |
21 Mar 2024 | 175.50 | 177.40 | 174.35 | 176.05 | 176.05 | 1,410,038 |
20 Mar 2024 | 176.45 | 178.75 | 171.05 | 174.30 | 174.30 | 1,969,163 |
19 Mar 2024 | 177.00 | 177.10 | 172.55 | 174.70 | 174.70 | 886,823 |
18 Mar 2024 | 179.70 | 179.70 | 175.85 | 176.55 | 176.55 | 2,534,654 |
15 Mar 2024 | 178.00 | 182.05 | 175.60 | 179.70 | 179.70 | 2,544,805 |
14 Mar 2024 | 170.15 | 180.50 | 166.20 | 179.40 | 179.40 | 2,280,132 |
13 Mar 2024 | 176.05 | 177.00 | 169.60 | 170.20 | 170.20 | 2,712,772 |
12 Mar 2024 | 176.00 | 179.50 | 173.20 | 175.45 | 175.45 | 2,756,826 |
11 Mar 2024 | 178.95 | 181.05 | 174.00 | 175.20 | 175.20 | 3,802,840 |
07 Mar 2024 | 181.45 | 181.45 | 177.00 | 177.85 | 177.85 | 1,095,465 |
06 Mar 2024 | 184.90 | 185.45 | 176.05 | 179.80 | 179.80 | 3,787,607 |
05 Mar 2024 | 185.00 | 186.80 | 180.40 | 184.85 | 184.85 | 3,175,358 |
04 Mar 2024 | 185.95 | 189.00 | 184.80 | 186.95 | 186.95 | 2,134,184 |
01 Mar 2024 | 184.45 | 186.90 | 183.70 | 186.45 | 186.45 | 1,000,127 |
29 Feb 2024 | 186.55 | 186.55 | 180.40 | 183.60 | 183.60 | 2,175,906 |
28 Feb 2024 | 186.70 | 187.50 | 184.00 | 185.85 | 185.85 | 2,833,611 |
27 Feb 2024 | 178.60 | 186.50 | 177.55 | 185.20 | 185.20 | 5,525,982 |
26 Feb 2024 | 179.95 | 181.00 | 177.00 | 178.60 | 178.60 | 1,194,323 |
23 Feb 2024 | 181.00 | 181.30 | 176.60 | 179.50 | 179.50 | 4,460,708 |
22 Feb 2024 | 182.80 | 183.45 | 181.10 | 181.85 | 181.85 | 950,489 |
21 Feb 2024 | 181.20 | 184.15 | 180.40 | 182.10 | 182.10 | 1,232,786 |
20 Feb 2024 | 184.05 | 185.00 | 180.75 | 182.60 | 182.60 | 1,565,564 |
19 Feb 2024 | 190.00 | 190.00 | 182.50 | 183.00 | 183.00 | 2,118,643 |
16 Feb 2024 | 187.90 | 190.60 | 186.95 | 188.85 | 188.85 | 2,543,349 |
15 Feb 2024 | 184.60 | 187.10 | 182.40 | 185.95 | 185.95 | 5,007,242 |
14 Feb 2024 | 175.00 | 185.00 | 173.60 | 182.80 | 182.80 | 4,920,249 |
13 Feb 2024 | 176.00 | 178.60 | 172.00 | 177.65 | 177.65 | 1,358,306 |
12 Feb 2024 | 184.90 | 185.15 | 174.40 | 176.85 | 176.85 | 3,151,438 |
09 Feb 2024 | 186.50 | 186.75 | 178.10 | 183.20 | 183.20 | 1,793,794 |
08 Feb 2024 | 184.90 | 188.35 | 183.05 | 185.30 | 185.30 | 1,307,154 |
07 Feb 2024 | 189.00 | 189.15 | 182.60 | 184.90 | 184.90 | 1,832,479 |
06 Feb 2024 | 189.70 | 190.45 | 184.40 | 185.60 | 185.60 | 2,485,594 |
05 Feb 2024 | 193.90 | 194.90 | 185.50 | 188.95 | 188.95 | 1,847,864 |
02 Feb 2024 | 199.75 | 204.90 | 192.55 | 193.50 | 193.50 | 3,235,850 |
01 Feb 2024 | 199.00 | 199.50 | 193.20 | 198.40 | 198.40 | 2,192,146 |
31 Jan 2024 | 192.60 | 201.90 | 192.25 | 198.35 | 198.35 | 5,377,811 |
30 Jan 2024 | 192.70 | 195.00 | 190.45 | 192.05 | 192.05 | 3,545,170 |
29 Jan 2024 | 180.95 | 193.90 | 180.30 | 191.45 | 191.45 | 7,051,725 |
25 Jan 2024 | 181.10 | 186.00 | 178.50 | 180.25 | 180.25 | 2,576,029 |
24 Jan 2024 | 182.25 | 187.50 | 179.05 | 180.00 | 180.00 | 5,051,670 |
23 Jan 2024 | 176.40 | 188.60 | 175.05 | 182.65 | 182.65 | 23,909,478 |
19 Jan 2024 | 172.85 | 173.90 | 168.30 | 169.30 | 169.30 | 2,641,091 |
18 Jan 2024 | 169.00 | 173.25 | 165.10 | 171.85 | 171.85 | 3,704,925 |
17 Jan 2024 | 170.00 | 173.90 | 167.20 | 169.15 | 169.15 | 2,150,996 |
16 Jan 2024 | 175.00 | 175.95 | 171.45 | 173.20 | 173.20 | 1,759,715 |
15 Jan 2024 | 169.75 | 176.95 | 169.05 | 174.50 | 174.50 | 4,418,660 |
12 Jan 2024 | 168.30 | 170.30 | 167.40 | 168.40 | 168.40 | 3,049,510 |
11 Jan 2024 | 165.75 | 168.50 | 164.50 | 168.10 | 168.10 | 2,272,132 |
10 Jan 2024 | 164.30 | 165.60 | 163.00 | 165.10 | 165.10 | 1,318,964 |
09 Jan 2024 | 164.00 | 166.50 | 161.30 | 163.05 | 163.05 | 1,779,904 |
08 Jan 2024 | 167.35 | 167.90 | 162.85 | 163.65 | 163.65 | 1,368,590 |
05 Jan 2024 | 167.80 | 169.00 | 165.30 | 166.85 | 166.85 | 1,029,824 |
04 Jan 2024 | 167.30 | 169.25 | 166.00 | 166.70 | 166.70 | 980,821 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |