Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 456.00 | 461.00 | 445.00 | 450.00 | 450.00 | 44,000 |
13 Jun 2024 | 454.00 | 457.00 | 450.00 | 456.00 | 456.00 | 44,700 |
12 Jun 2024 | 448.00 | 454.00 | 447.00 | 450.00 | 450.00 | 19,900 |
11 Jun 2024 | 462.00 | 465.00 | 447.00 | 447.00 | 447.00 | 54,400 |
10 Jun 2024 | 446.00 | 464.00 | 446.00 | 462.00 | 462.00 | 50,600 |
07 Jun 2024 | 455.00 | 466.00 | 440.00 | 443.00 | 443.00 | 175,100 |
06 Jun 2024 | 473.00 | 475.00 | 455.00 | 455.00 | 455.00 | 57,600 |
05 Jun 2024 | 474.00 | 483.00 | 456.00 | 465.00 | 465.00 | 112,700 |
04 Jun 2024 | 470.00 | 510.00 | 465.00 | 466.00 | 466.00 | 546,800 |
03 Jun 2024 | 462.00 | 476.00 | 454.00 | 460.00 | 460.00 | 269,400 |
31 May 2024 | 485.00 | 513.00 | 475.00 | 483.00 | 483.00 | 1,169,400 |
30 May 2024 | 496.00 | 572.00 | 465.00 | 470.00 | 470.00 | 3,855,700 |
29 May 2024 | 530.00 | 557.00 | 483.00 | 506.00 | 506.00 | 6,960,300 |
28 May 2024 | 397.00 | 477.00 | 397.00 | 477.00 | 477.00 | 397,600 |
27 May 2024 | 400.00 | 400.00 | 397.00 | 397.00 | 397.00 | 14,900 |
24 May 2024 | 402.00 | 402.00 | 398.00 | 399.00 | 399.00 | 11,200 |
23 May 2024 | 404.00 | 404.00 | 400.00 | 402.00 | 402.00 | 15,400 |
22 May 2024 | 403.00 | 404.00 | 401.00 | 402.00 | 402.00 | 11,500 |
21 May 2024 | 404.00 | 405.00 | 403.00 | 403.00 | 403.00 | 8,700 |
20 May 2024 | 405.00 | 405.00 | 400.00 | 404.00 | 404.00 | 15,700 |
17 May 2024 | 397.00 | 402.00 | 397.00 | 400.00 | 400.00 | 33,200 |
16 May 2024 | 399.00 | 401.00 | 397.00 | 397.00 | 397.00 | 24,500 |
15 May 2024 | 402.00 | 405.00 | 399.00 | 399.00 | 399.00 | 21,900 |
14 May 2024 | 400.00 | 403.00 | 398.00 | 401.00 | 401.00 | 20,700 |
13 May 2024 | 397.00 | 403.00 | 396.00 | 398.00 | 398.00 | 19,200 |
10 May 2024 | 396.00 | 398.00 | 394.00 | 397.00 | 397.00 | 15,200 |
09 May 2024 | 405.00 | 405.00 | 393.00 | 395.00 | 395.00 | 39,500 |
08 May 2024 | 403.00 | 409.00 | 402.00 | 405.00 | 405.00 | 26,300 |
07 May 2024 | 408.00 | 413.00 | 401.00 | 405.00 | 405.00 | 100,000 |
02 May 2024 | 402.00 | 406.00 | 400.00 | 400.00 | 400.00 | 42,400 |
01 May 2024 | 395.00 | 402.00 | 395.00 | 401.00 | 401.00 | 14,000 |
30 Apr 2024 | 393.00 | 399.00 | 393.00 | 394.00 | 394.00 | 27,600 |
26 Apr 2024 | 399.00 | 399.00 | 394.00 | 397.00 | 397.00 | 38,600 |
25 Apr 2024 | 400.00 | 400.00 | 396.00 | 397.00 | 397.00 | 30,100 |
24 Apr 2024 | 398.00 | 401.00 | 396.00 | 401.00 | 401.00 | 24,900 |
23 Apr 2024 | 394.00 | 397.00 | 394.00 | 397.00 | 397.00 | 22,500 |
22 Apr 2024 | 401.00 | 401.00 | 394.00 | 394.00 | 394.00 | 34,600 |
19 Apr 2024 | 409.00 | 409.00 | 396.00 | 402.00 | 402.00 | 34,100 |
18 Apr 2024 | 404.00 | 409.00 | 401.00 | 407.00 | 407.00 | 16,500 |
17 Apr 2024 | 408.00 | 410.00 | 403.00 | 404.00 | 404.00 | 19,600 |
16 Apr 2024 | 414.00 | 418.00 | 403.00 | 408.00 | 408.00 | 50,400 |
15 Apr 2024 | 415.00 | 421.00 | 415.00 | 418.00 | 418.00 | 21,300 |
12 Apr 2024 | 416.00 | 417.00 | 413.00 | 416.00 | 416.00 | 12,200 |
11 Apr 2024 | 409.00 | 417.00 | 409.00 | 415.00 | 415.00 | 37,400 |
10 Apr 2024 | 413.00 | 414.00 | 409.00 | 413.00 | 413.00 | 19,400 |
09 Apr 2024 | 414.00 | 414.00 | 408.00 | 413.00 | 413.00 | 14,500 |
08 Apr 2024 | 412.00 | 413.00 | 408.00 | 410.00 | 410.00 | 8,400 |
05 Apr 2024 | 414.00 | 414.00 | 405.00 | 413.00 | 413.00 | 28,800 |
04 Apr 2024 | 413.00 | 415.00 | 410.00 | 414.00 | 414.00 | 23,400 |
03 Apr 2024 | 411.00 | 416.00 | 410.00 | 413.00 | 413.00 | 11,100 |
02 Apr 2024 | 420.00 | 420.00 | 413.00 | 416.00 | 416.00 | 16,200 |
01 Apr 2024 | 424.00 | 424.00 | 412.00 | 420.00 | 420.00 | 43,400 |
29 Mar 2024 | 410.00 | 414.00 | 406.00 | 409.00 | 409.00 | 26,000 |
28 Mar 2024 | 412.00 | 416.00 | 410.00 | 413.00 | 413.00 | 7,300 |
27 Mar 2024 | 411.00 | 414.00 | 411.00 | 412.00 | 412.00 | 6,600 |
26 Mar 2024 | 412.00 | 417.00 | 410.00 | 413.00 | 413.00 | 6,400 |
25 Mar 2024 | 411.00 | 416.00 | 410.00 | 412.00 | 412.00 | 10,800 |
22 Mar 2024 | 415.00 | 422.00 | 412.00 | 414.00 | 414.00 | 16,600 |
21 Mar 2024 | 422.00 | 422.00 | 415.00 | 416.00 | 416.00 | 23,000 |
19 Mar 2024 | 406.00 | 424.00 | 405.00 | 423.00 | 423.00 | 66,400 |
18 Mar 2024 | 410.00 | 412.00 | 404.00 | 406.00 | 406.00 | 19,600 |
15 Mar 2024 | 413.00 | 413.00 | 404.00 | 407.00 | 407.00 | 26,000 |
14 Mar 2024 | 410.00 | 416.00 | 407.00 | 407.00 | 407.00 | 46,200 |
13 Mar 2024 | 415.00 | 424.00 | 408.00 | 419.00 | 419.00 | 40,200 |
12 Mar 2024 | 408.00 | 416.00 | 405.00 | 415.00 | 415.00 | 18,200 |
11 Mar 2024 | 413.00 | 419.00 | 403.00 | 408.00 | 408.00 | 26,500 |
08 Mar 2024 | 414.00 | 430.00 | 406.00 | 419.00 | 419.00 | 35,800 |
07 Mar 2024 | 417.00 | 423.00 | 413.00 | 416.00 | 416.00 | 16,900 |
06 Mar 2024 | 429.00 | 430.00 | 415.00 | 419.00 | 419.00 | 53,300 |
05 Mar 2024 | 408.00 | 423.00 | 402.00 | 419.00 | 419.00 | 61,200 |
04 Mar 2024 | 410.00 | 411.00 | 404.00 | 408.00 | 408.00 | 16,000 |
01 Mar 2024 | 412.00 | 414.00 | 409.00 | 410.00 | 410.00 | 14,100 |
29 Feb 2024 | 411.00 | 413.00 | 407.00 | 413.00 | 413.00 | 9,200 |
28 Feb 2024 | 407.00 | 416.00 | 407.00 | 413.00 | 413.00 | 29,300 |
27 Feb 2024 | 406.00 | 413.00 | 403.00 | 407.00 | 407.00 | 20,500 |
26 Feb 2024 | 403.00 | 409.00 | 403.00 | 404.00 | 404.00 | 46,300 |
22 Feb 2024 | 411.00 | 411.00 | 403.00 | 403.00 | 403.00 | 27,500 |
21 Feb 2024 | 409.00 | 414.00 | 405.00 | 411.00 | 411.00 | 13,900 |
20 Feb 2024 | 412.00 | 416.00 | 410.00 | 411.00 | 411.00 | 11,400 |
19 Feb 2024 | 410.00 | 420.00 | 409.00 | 412.00 | 412.00 | 27,200 |
16 Feb 2024 | 400.00 | 415.00 | 400.00 | 410.00 | 410.00 | 26,500 |
15 Feb 2024 | 423.00 | 428.00 | 391.00 | 400.00 | 400.00 | 104,500 |
14 Feb 2024 | 432.00 | 432.00 | 422.00 | 427.00 | 427.00 | 41,200 |
13 Feb 2024 | 435.00 | 440.00 | 428.00 | 433.00 | 433.00 | 19,800 |
09 Feb 2024 | 432.00 | 437.00 | 430.00 | 433.00 | 433.00 | 16,400 |
08 Feb 2024 | 432.00 | 440.00 | 430.00 | 435.00 | 435.00 | 17,400 |
07 Feb 2024 | 446.00 | 449.00 | 431.00 | 435.00 | 435.00 | 39,300 |
06 Feb 2024 | 449.00 | 453.00 | 444.00 | 446.00 | 446.00 | 18,800 |
05 Feb 2024 | 455.00 | 455.00 | 448.00 | 449.00 | 449.00 | 48,800 |
02 Feb 2024 | 469.00 | 475.00 | 467.00 | 467.00 | 467.00 | 48,000 |
01 Feb 2024 | 472.00 | 472.00 | 463.00 | 472.00 | 472.00 | 29,400 |
31 Jan 2024 | 469.00 | 473.00 | 465.00 | 472.00 | 472.00 | 25,200 |
30 Jan 2024 | 465.00 | 469.00 | 465.00 | 469.00 | 469.00 | 16,300 |
29 Jan 2024 | 466.00 | 468.00 | 461.00 | 465.00 | 465.00 | 27,200 |
26 Jan 2024 | 458.00 | 463.00 | 457.00 | 459.00 | 459.00 | 24,400 |
25 Jan 2024 | 453.00 | 460.00 | 453.00 | 458.00 | 458.00 | 16,800 |
24 Jan 2024 | 453.00 | 455.00 | 450.00 | 452.00 | 452.00 | 9,200 |
23 Jan 2024 | 447.00 | 454.00 | 447.00 | 453.00 | 453.00 | 24,100 |
22 Jan 2024 | 444.00 | 454.00 | 439.00 | 446.00 | 446.00 | 35,100 |
19 Jan 2024 | 440.00 | 445.00 | 440.00 | 443.00 | 443.00 | 8,900 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |