| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 31, 2024 | 147.87 | 148.81 | 143.95 | 147.68 | 147.34 | 3,423,100 |
| May 30, 2024 | 147.92 | 149.00 | 146.67 | 147.49 | 147.15 | 1,392,500 |
| May 29, 2024 | 148.36 | 148.59 | 146.45 | 147.96 | 147.62 | 1,455,400 |
| May 28, 2024 | 148.58 | 150.33 | 147.80 | 150.13 | 149.78 | 1,771,600 |
| May 24, 2024 | 147.00 | 149.59 | 147.00 | 148.43 | 148.08 | 1,870,400 |
| May 23, 2024 | 147.82 | 148.86 | 145.16 | 146.31 | 145.97 | 2,464,400 |
| May 22, 2024 | 150.27 | 150.86 | 146.57 | 147.37 | 147.03 | 2,191,200 |
| May 21, 2024 | 146.86 | 150.83 | 146.37 | 150.75 | 150.40 | 2,470,100 |
| May 20, 2024 | 143.30 | 150.90 | 143.30 | 147.70 | 147.36 | 3,493,700 |
| May 17, 2024 | 143.16 | 143.95 | 141.32 | 141.92 | 141.59 | 1,286,600 |
| May 16, 2024 | 141.00 | 144.34 | 140.41 | 142.86 | 142.53 | 2,658,600 |
| May 15, 2024 | 141.59 | 141.59 | 139.20 | 140.64 | 140.31 | 1,782,900 |
| May 14, 2024 | 142.03 | 142.03 | 140.09 | 140.80 | 140.47 | 5,311,600 |
| May 13, 2024 | 142.00 | 142.80 | 140.73 | 140.84 | 140.51 | 1,221,000 |
| May 10, 2024 | 143.00 | 143.00 | 140.43 | 141.04 | 140.71 | 1,154,200 |
| May 9, 2024 | 140.95 | 142.39 | 140.36 | 141.74 | 141.41 | 1,195,800 |
| May 8, 2024 | 140.18 | 141.73 | 140.03 | 141.68 | 141.35 | 1,287,900 |
| May 7, 2024 | 142.71 | 143.93 | 141.55 | 141.59 | 141.26 | 1,657,000 |
| May 6, 2024 | 139.59 | 143.29 | 139.40 | 143.25 | 142.92 | 2,586,700 |
| May 3, 2024 | 138.68 | 140.94 | 137.99 | 138.21 | 137.89 | 2,090,900 |
| May 2, 2024 | 139.11 | 139.25 | 136.32 | 137.38 | 137.06 | 2,378,400 |
| May 1, 2024 | 138.50 | 139.35 | 134.72 | 137.52 | 137.20 | 4,288,400 |
| Apr 30, 2024 | 142.34 | 142.34 | 139.46 | 139.63 | 139.30 | 2,947,300 |
| Apr 29, 2024 | 141.00 | 143.62 | 139.07 | 143.36 | 143.03 | 2,662,600 |
| Apr 26, 2024 | 139.26 | 140.77 | 138.25 | 140.59 | 140.26 | 2,759,900 |
| Apr 25, 2024 | 139.25 | 140.94 | 136.63 | 137.47 | 137.15 | 5,711,300 |
| Apr 24, 2024 | 136.71 | 138.13 | 136.25 | 136.73 | 136.41 | 3,002,600 |
| Apr 23, 2024 | 132.56 | 137.55 | 132.42 | 136.67 | 136.35 | 2,649,900 |
| Apr 22, 2024 | 129.98 | 133.95 | 129.54 | 131.99 | 131.68 | 3,315,200 |
| Apr 19, 2024 | 128.00 | 129.72 | 127.20 | 129.21 | 128.91 | 2,965,000 |
| Apr 18, 2024 | 128.43 | 130.62 | 127.10 | 127.64 | 127.34 | 1,981,200 |
| Apr 17, 2024 | 129.50 | 130.17 | 126.65 | 127.97 | 127.67 | 2,296,200 |
| Apr 16, 2024 | 125.65 | 128.32 | 125.06 | 126.60 | 126.30 | 3,058,200 |
| Apr 15, 2024 | 130.97 | 132.41 | 126.26 | 127.17 | 126.87 | 3,353,100 |
| Apr 12, 2024 | 131.38 | 131.43 | 126.33 | 127.67 | 127.37 | 3,867,100 |
| Apr 11, 2024 | 130.89 | 133.78 | 130.14 | 133.75 | 133.44 | 3,514,300 |
| Apr 10, 2024 | 131.65 | 133.57 | 130.14 | 130.90 | 130.59 | 2,178,600 |
| Apr 9, 2024 | 137.64 | 138.12 | 129.69 | 133.18 | 132.87 | 3,917,100 |
| Apr 8, 2024 | 137.12 | 139.50 | 136.52 | 138.29 | 137.97 | 1,596,200 |
| Apr 5, 2024 | 137.00 | 137.16 | 134.56 | 136.02 | 135.70 | 1,916,600 |
| Apr 4, 2024 | 139.95 | 141.70 | 134.69 | 135.04 | 134.73 | 4,200,200 |
| Apr 3, 2024 | 137.20 | 139.31 | 136.92 | 138.49 | 138.17 | 1,687,300 |
| Apr 2, 2024 | 138.10 | 138.10 | 135.33 | 137.45 | 137.13 | 5,241,300 |
| Apr 1, 2024 | 140.11 | 140.58 | 138.50 | 140.56 | 140.23 | 2,214,500 |
| Mar 28, 2024 | 139.67 | 140.28 | 136.98 | 139.01 | 138.69 | 2,770,000 |
| Mar 27, 2024 | 136.70 | 141.62 | 135.51 | 139.72 | 139.39 | 2,821,900 |
| Mar 26, 2024 | 136.80 | 137.88 | 135.92 | 136.87 | 136.55 | 2,073,000 |
| Mar 25, 2024 | 136.82 | 138.31 | 135.95 | 136.27 | 135.95 | 2,407,000 |
| Mar 22, 2024 | 135.48 | 136.34 | 135.20 | 136.02 | 135.70 | 1,561,600 |
| Mar 21, 2024 | 136.79 | 137.44 | 134.75 | 135.79 | 135.47 | 2,654,800 |
| Mar 20, 2024 | 129.41 | 135.55 | 128.99 | 135.53 | 135.21 | 3,017,900 |
| Mar 19, 2024 | 128.25 | 129.60 | 127.23 | 129.41 | 129.11 | 1,689,600 |
| Mar 18, 2024 | 129.76 | 131.24 | 128.17 | 128.26 | 127.96 | 2,786,700 |
| Mar 15, 2024 | 128.75 | 130.60 | 128.26 | 128.92 | 128.62 | 2,951,600 |
| Mar 14, 2024 | 132.20 | 132.55 | 128.60 | 128.71 | 128.41 | 2,406,000 |
| Mar 13, 2024 | 130.11 | 133.09 | 130.00 | 132.11 | 131.80 | 3,621,400 |
| Mar 12, 2024 | 128.74 | 129.76 | 127.19 | 129.74 | 129.44 | 2,493,500 |
| Mar 11, 2024 | 126.86 | 128.41 | 126.07 | 127.80 | 127.50 | 2,011,300 |
| Mar 8, 2024 | 125.39 | 128.32 | 125.33 | 127.47 | 127.17 | 2,450,500 |
| Mar 7, 2024 | 128.32 | 129.32 | 124.24 | 124.35 | 124.06 | 2,351,300 |
| Mar 6, 2024 | 128.00 | 128.92 | 126.25 | 127.00 | 126.70 | 1,702,300 |
| Mar 5, 2024 | 124.48 | 126.96 | 124.30 | 126.10 | 125.81 | 2,025,800 |
| Mar 4, 2024 | 125.46 | 127.22 | 125.13 | 125.30 | 125.01 | 1,973,200 |
| Mar 1, 2024 | 123.25 | 126.47 | 122.50 | 124.26 | 123.97 | 2,622,400 |
| Feb 29, 2024 | 122.55 | 123.44 | 121.59 | 123.35 | 123.06 | 2,845,000 |
| Feb 28, 2024 | 121.52 | 123.30 | 121.18 | 122.09 | 121.81 | 1,957,500 |
| Feb 27, 2024 | 124.55 | 126.69 | 122.46 | 123.25 | 122.96 | 3,468,200 |
| Feb 26, 2024 | 122.82 | 123.03 | 119.48 | 119.57 | 119.29 | 2,612,800 |
| Feb 23, 2024 | 121.22 | 123.36 | 120.60 | 121.91 | 121.63 | 2,583,800 |
| Feb 22, 2024 | 123.65 | 124.92 | 121.23 | 122.56 | 122.27 | 6,059,800 |
| Feb 21, 2024 | 114.51 | 115.58 | 113.56 | 114.90 | 114.63 | 1,587,800 |
| Feb 20, 2024 | 115.71 | 115.86 | 113.10 | 115.14 | 114.87 | 2,265,000 |
| Feb 16, 2024 | 116.92 | 117.56 | 115.72 | 116.09 | 115.82 | 2,079,200 |
| Feb 15, 2024 | 118.06 | 120.15 | 117.51 | 117.81 | 117.54 | 2,223,300 |
| Feb 14, 2024 | 117.62 | 118.23 | 114.50 | 116.63 | 116.36 | 2,598,600 |
| Feb 13, 2024 | 115.17 | 117.81 | 114.49 | 116.57 | 116.30 | 3,045,600 |
| Feb 12, 2024 | 116.64 | 119.08 | 116.61 | 117.02 | 116.75 | 3,140,800 |
| Feb 9, 2024 | 120.84 | 121.00 | 115.58 | 116.97 | 116.70 | 4,447,200 |
| Feb 8, 2024 | 120.24 | 123.01 | 118.87 | 120.97 | 120.69 | 3,149,600 |
| Feb 7, 2024 | 121.02 | 121.48 | 119.38 | 119.43 | 119.15 | 3,007,800 |
| Feb 6, 2024 | 121.22 | 122.21 | 119.56 | 120.57 | 120.29 | 2,963,800 |
| Feb 5, 2024 | 121.90 | 123.80 | 120.27 | 121.21 | 120.93 | 3,007,500 |
| Feb 2, 2024 | 126.21 | 126.25 | 120.30 | 123.44 | 123.15 | 5,004,000 |
| Feb 1, 2024 | 130.25 | 133.77 | 122.30 | 126.96 | 126.66 | 7,838,000 |
| Jan 31, 2024 | 125.82 | 129.12 | 124.55 | 127.50 | 127.20 | 3,840,800 |
| Jan 30, 2024 | 128.00 | 129.48 | 125.82 | 126.36 | 126.07 | 2,317,500 |
| Jan 29, 2024 | 123.63 | 127.57 | 123.58 | 127.39 | 127.09 | 2,587,200 |
| Jan 26, 2024 | 127.28 | 127.54 | 123.05 | 123.46 | 123.17 | 2,857,900 |
| Jan 25, 2024 | 126.59 | 127.75 | 125.81 | 127.71 | 127.41 | 1,909,200 |
| Jan 24, 2024 | 127.22 | 127.23 | 124.93 | 125.49 | 125.20 | 1,485,800 |
| Jan 23, 2024 | 126.09 | 128.10 | 124.82 | 125.20 | 124.91 | 2,306,400 |
| Jan 22, 2024 | 127.74 | 128.26 | 125.92 | 126.74 | 126.44 | 2,197,500 |
| Jan 19, 2024 | 126.01 | 127.00 | 123.86 | 127.00 | 126.70 | 2,393,000 |
| Jan 18, 2024 | 123.79 | 126.61 | 122.56 | 125.28 | 124.99 | 2,868,000 |
| Jan 17, 2024 | 120.97 | 123.61 | 120.70 | 122.42 | 122.13 | 1,653,100 |
| Jan 16, 2024 | 119.93 | 123.69 | 119.27 | 122.80 | 122.51 | 1,888,600 |
| Jan 12, 2024 | 123.03 | 123.31 | 119.77 | 121.21 | 120.93 | 1,572,100 |
| Jan 11, 2024 | 123.55 | 123.61 | 121.29 | 123.42 | 123.13 | 1,329,200 |
| Jan 10, 2024 | 122.75 | 124.82 | 122.28 | 123.60 | 123.31 | 1,440,500 |
| Jan 9, 2024 | 122.55 | 124.21 | 122.35 | 123.57 | 123.28 | 1,347,600 |
| Jan 8, 2024 | 123.85 | 124.74 | 122.10 | 124.12 | 123.83 | 2,146,700 |
| Jan 5, 2024 | 118.56 | 123.11 | 118.50 | 122.65 | 122.36 | 2,773,500 |
| Jan 4, 2024 | 118.01 | 121.15 | 117.63 | 119.00 | 118.72 | 2,737,400 |
| Jan 3, 2024 | 117.60 | 119.18 | 115.96 | 117.45 | 117.18 | 3,638,500 |
| Jan 2, 2024 | 127.26 | 127.42 | 118.96 | 120.14 | 119.86 | 4,642,500 |