Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 June 2024 | 140.35 | 142.90 | 139.35 | 141.75 | 141.75 | 337,831 |
27 June 2024 | 143.00 | 144.30 | 139.15 | 140.45 | 140.45 | 166,089 |
26 June 2024 | 143.85 | 145.35 | 139.55 | 142.55 | 142.55 | 421,583 |
25 June 2024 | 139.35 | 144.50 | 139.00 | 143.05 | 143.05 | 485,693 |
24 June 2024 | 141.20 | 141.60 | 138.60 | 139.35 | 139.35 | 127,249 |
21 June 2024 | 141.90 | 143.25 | 138.95 | 140.95 | 140.95 | 485,209 |
20 June 2024 | 145.05 | 145.95 | 140.25 | 140.90 | 140.90 | 514,067 |
19 June 2024 | 145.45 | 146.65 | 138.00 | 138.70 | 138.70 | 215,709 |
18 June 2024 | 145.35 | 149.30 | 142.70 | 144.05 | 144.05 | 215,304 |
14 June 2024 | 146.50 | 149.45 | 143.50 | 145.30 | 145.30 | 331,590 |
13 June 2024 | 149.35 | 150.40 | 145.70 | 146.30 | 146.30 | 449,311 |
12 June 2024 | 153.95 | 154.25 | 149.10 | 149.70 | 149.70 | 191,104 |
11 June 2024 | 151.05 | 154.70 | 149.25 | 151.15 | 151.15 | 306,831 |
10 June 2024 | 154.35 | 154.35 | 147.65 | 149.80 | 149.80 | 364,342 |
07 June 2024 | 149.05 | 151.90 | 146.15 | 150.20 | 150.20 | 183,348 |
06 June 2024 | 143.95 | 152.95 | 141.65 | 146.20 | 146.20 | 641,488 |
05 June 2024 | 138.10 | 142.00 | 124.35 | 139.80 | 139.80 | 1,680,811 |
04 June 2024 | 154.75 | 154.75 | 138.15 | 138.15 | 138.15 | 2,600,548 |
03 June 2024 | 156.65 | 157.75 | 149.20 | 153.50 | 153.50 | 1,725,502 |
31 May 2024 | 146.85 | 149.60 | 142.05 | 148.85 | 148.85 | 755,739 |
30 May 2024 | 142.50 | 148.85 | 142.00 | 145.45 | 145.45 | 589,413 |
29 May 2024 | 134.15 | 146.90 | 134.15 | 142.80 | 142.80 | 2,987,715 |
28 May 2024 | 155.80 | 155.95 | 147.65 | 147.65 | 147.65 | 18,116,970 |
27 May 2024 | 166.80 | 177.00 | 161.65 | 164.05 | 164.05 | 522,319 |
24 May 2024 | 163.00 | 166.00 | 158.05 | 164.20 | 164.20 | 488,581 |
24 May 2024 | 4:1 Stock split | |||||
23 May 2024 | 151.25 | 157.00 | 150.00 | 150.95 | 150.95 | 458,396 |
22 May 2024 | 154.91 | 154.91 | 149.23 | 150.01 | 150.01 | 382,076 |
21 May 2024 | 159.86 | 160.40 | 151.75 | 153.15 | 153.15 | 275,012 |
17 May 2024 | 154.77 | 155.06 | 148.19 | 152.29 | 152.29 | 516,844 |
16 May 2024 | 140.01 | 153.81 | 140.01 | 152.63 | 152.63 | 357,828 |
15 May 2024 | 143.49 | 145.50 | 138.82 | 139.84 | 139.84 | 356,700 |
14 May 2024 | 140.09 | 142.55 | 137.75 | 141.49 | 141.49 | 147,392 |
13 May 2024 | 135.40 | 139.00 | 131.26 | 138.35 | 138.35 | 481,716 |
10 May 2024 | 142.07 | 142.07 | 134.50 | 135.86 | 135.86 | 214,420 |
09 May 2024 | 141.15 | 142.11 | 137.68 | 138.66 | 138.66 | 660,784 |
08 May 2024 | 140.02 | 143.94 | 138.50 | 141.15 | 141.15 | 242,820 |
07 May 2024 | 152.98 | 153.49 | 138.38 | 142.30 | 142.30 | 1,052,644 |
06 May 2024 | 160.36 | 161.48 | 149.00 | 151.57 | 151.57 | 467,960 |
03 May 2024 | 158.43 | 159.11 | 149.30 | 153.73 | 153.73 | 296,840 |
02 May 2024 | 157.00 | 160.70 | 155.71 | 156.80 | 156.80 | 502,060 |
30 Apr 2024 | 159.16 | 161.24 | 155.75 | 156.93 | 156.93 | 387,800 |
29 Apr 2024 | 162.35 | 165.00 | 155.95 | 157.77 | 157.77 | 269,008 |
26 Apr 2024 | 164.39 | 165.75 | 159.02 | 159.99 | 159.99 | 1,038,752 |
25 Apr 2024 | 151.34 | 164.63 | 151.24 | 161.52 | 161.52 | 1,003,844 |
24 Apr 2024 | 152.49 | 152.66 | 149.50 | 150.69 | 150.69 | 221,900 |
23 Apr 2024 | 160.00 | 161.44 | 147.50 | 149.84 | 149.84 | 1,474,964 |
22 Apr 2024 | 146.90 | 149.50 | 142.31 | 148.20 | 148.20 | 595,256 |
19 Apr 2024 | 132.86 | 144.49 | 130.81 | 142.38 | 142.38 | 336,968 |
18 Apr 2024 | 137.31 | 142.51 | 134.69 | 135.57 | 135.57 | 441,068 |
16 Apr 2024 | 134.35 | 141.70 | 134.35 | 137.30 | 137.30 | 328,616 |
15 Apr 2024 | 128.76 | 139.56 | 128.76 | 135.69 | 135.69 | 500,744 |
12 Apr 2024 | 135.50 | 141.50 | 134.43 | 139.74 | 139.74 | 158,104 |
10 Apr 2024 | 139.81 | 139.81 | 134.11 | 135.26 | 135.26 | 389,408 |
09 Apr 2024 | 139.96 | 143.27 | 137.14 | 139.84 | 139.84 | 6,403,260 |
08 Apr 2024 | 134.50 | 144.74 | 134.50 | 138.32 | 138.32 | 246,388 |
05 Apr 2024 | 134.95 | 137.43 | 131.31 | 132.06 | 132.06 | 194,800 |
04 Apr 2024 | 135.01 | 139.29 | 131.89 | 134.85 | 134.85 | 244,772 |
03 Apr 2024 | 129.10 | 134.57 | 126.49 | 134.55 | 134.55 | 301,592 |
02 Apr 2024 | 129.94 | 132.65 | 127.21 | 128.18 | 128.18 | 98,516 |
01 Apr 2024 | 130.56 | 134.80 | 129.44 | 130.75 | 130.75 | 225,864 |
28 Mar 2024 | 132.84 | 138.54 | 127.10 | 130.36 | 130.36 | 420,824 |
27 Mar 2024 | 127.99 | 132.75 | 127.50 | 132.75 | 132.75 | 473,140 |
26 Mar 2024 | 120.49 | 126.44 | 117.51 | 126.44 | 126.44 | 495,180 |
22 Mar 2024 | 119.24 | 123.00 | 117.15 | 120.43 | 120.43 | 260,716 |
21 Mar 2024 | 112.47 | 117.15 | 112.47 | 117.15 | 117.15 | 51,488 |
20 Mar 2024 | 113.66 | 117.05 | 110.91 | 111.57 | 111.57 | 148,168 |
19 Mar 2024 | 116.50 | 118.13 | 112.75 | 113.61 | 113.61 | 58,112 |
18 Mar 2024 | 118.06 | 118.50 | 111.13 | 116.46 | 116.46 | 91,972 |
15 Mar 2024 | 113.34 | 118.46 | 113.00 | 116.96 | 116.96 | 333,748 |
14 Mar 2024 | 107.76 | 115.16 | 106.97 | 113.04 | 113.04 | 371,224 |
13 Mar 2024 | 115.15 | 119.59 | 112.59 | 112.60 | 112.60 | 261,136 |
12 Mar 2024 | 120.36 | 129.51 | 118.32 | 118.51 | 118.51 | 880,880 |
11 Mar 2024 | 131.09 | 131.10 | 124.55 | 124.55 | 124.55 | 422,012 |
07 Mar 2024 | 119.25 | 131.10 | 119.25 | 131.10 | 131.10 | 1,422,060 |
06 Mar 2024 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | 33,052 |
05 Mar 2024 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | 34,676 |
04 Mar 2024 | 138.34 | 139.48 | 138.34 | 138.34 | 138.34 | 287,756 |
01 Mar 2024 | 154.04 | 155.69 | 143.77 | 146.18 | 146.18 | 99,872 |
29 Feb 2024 | 147.52 | 153.69 | 144.35 | 150.59 | 150.59 | 364,536 |
28 Feb 2024 | 156.94 | 157.26 | 149.10 | 151.04 | 151.04 | 176,476 |
27 Feb 2024 | 157.80 | 162.00 | 155.41 | 156.94 | 156.94 | 476,700 |
26 Feb 2024 | 154.14 | 160.50 | 150.32 | 157.73 | 157.73 | 498,844 |
23 Feb 2024 | 151.56 | 155.45 | 150.23 | 152.96 | 152.96 | 678,736 |
22 Feb 2024 | 152.14 | 152.14 | 142.38 | 148.05 | 148.05 | 451,332 |
21 Feb 2024 | 157.38 | 158.77 | 147.96 | 149.86 | 149.86 | 324,296 |
20 Feb 2024 | 159.21 | 160.73 | 150.90 | 155.74 | 155.74 | 697,388 |
19 Feb 2024 | 148.95 | 161.25 | 148.95 | 157.49 | 157.49 | 1,803,928 |
16 Feb 2024 | 145.34 | 150.50 | 144.35 | 147.66 | 147.66 | 1,255,832 |
15 Feb 2024 | 133.68 | 144.57 | 133.65 | 143.86 | 143.86 | 1,593,012 |
14 Feb 2024 | 125.16 | 133.25 | 125.16 | 131.44 | 131.44 | 249,664 |
13 Feb 2024 | 122.63 | 130.11 | 110.68 | 128.44 | 128.44 | 350,276 |
12 Feb 2024 | 132.43 | 135.50 | 121.07 | 122.84 | 122.84 | 1,122,916 |
09 Feb 2024 | 139.96 | 139.96 | 124.35 | 129.02 | 129.02 | 1,084,480 |
08 Feb 2024 | 143.14 | 144.75 | 136.13 | 138.16 | 138.16 | 423,864 |
07 Feb 2024 | 133.70 | 136.38 | 131.70 | 135.54 | 135.54 | 517,564 |
06 Feb 2024 | 135.25 | 136.76 | 129.50 | 131.80 | 131.80 | 561,384 |
05 Feb 2024 | 130.26 | 135.50 | 128.75 | 133.74 | 133.74 | 1,113,988 |
02 Feb 2024 | 119.79 | 130.24 | 119.79 | 127.68 | 127.68 | 407,148 |
01 Feb 2024 | 119.31 | 122.55 | 115.26 | 119.51 | 119.51 | 554,864 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |