Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 346.35 | 347.85 | 345.60 | 345.60 | 345.60 | 656 |
27 Jun 2024 | 344.35 | 344.95 | 344.20 | 344.80 | 344.80 | 50 |
26 Jun 2024 | 345.25 | 345.25 | 344.15 | 344.80 | 344.80 | 60 |
25 Jun 2024 | 341.30 | 343.75 | 341.30 | 343.75 | 343.75 | 227 |
24 Jun 2024 | 343.90 | 343.95 | 341.90 | 342.85 | 342.85 | 303 |
21 Jun 2024 | 345.00 | 345.35 | 343.15 | 345.05 | 345.05 | 1,162 |
20 Jun 2024 | 345.55 | 345.80 | 344.45 | 345.75 | 345.75 | 104 |
19 Jun 2024 | 344.95 | 345.75 | 343.85 | 345.75 | 345.75 | 328 |
18 Jun 2024 | 343.85 | 344.55 | 343.85 | 344.10 | 344.10 | 159 |
17 Jun 2024 | 342.30 | 342.45 | 340.75 | 342.45 | 342.45 | 906 |
14 Jun 2024 | 340.70 | 341.70 | 339.55 | 340.25 | 340.25 | 340 |
13 Jun 2024 | 337.70 | 339.30 | 337.70 | 339.30 | 339.30 | 122 |
12 Jun 2024 | 336.50 | 337.40 | 335.90 | 337.40 | 337.40 | 141 |
11 Jun 2024 | 334.25 | 335.50 | 333.95 | 335.50 | 335.50 | 236 |
10 Jun 2024 | 333.65 | 335.05 | 332.70 | 335.05 | 335.05 | 363 |
07 Jun 2024 | 330.95 | 333.20 | 330.40 | 333.20 | 333.20 | 63 |
06 Jun 2024 | 330.75 | 331.20 | 330.40 | 330.60 | 330.60 | 374 |
05 Jun 2024 | 327.20 | 330.15 | 326.80 | 330.15 | 330.15 | 154 |
04 Jun 2024 | 324.80 | 325.30 | 324.00 | 325.30 | 325.30 | 39 |
03 Jun 2024 | 327.40 | 327.95 | 325.20 | 325.55 | 325.55 | 426 |
31 May 2024 | 324.25 | 324.55 | 321.95 | 321.95 | 321.95 | 175 |
30 May 2024 | 325.55 | 326.15 | 325.00 | 325.00 | 325.00 | 144 |
29 May 2024 | 327.35 | 327.70 | 326.00 | 327.70 | 327.70 | 583 |
28 May 2024 | 328.25 | 328.25 | 327.30 | 327.75 | 327.75 | 392 |
27 May 2024 | 328.25 | 328.60 | 327.75 | 328.10 | 328.10 | 57 |
24 May 2024 | 327.35 | 328.35 | 326.50 | 328.35 | 328.35 | 223 |
23 May 2024 | 330.55 | 330.65 | 328.95 | 330.10 | 330.10 | 250 |
22 May 2024 | 328.25 | 329.50 | 328.25 | 329.50 | 329.50 | 126 |
21 May 2024 | 327.25 | 328.55 | 326.60 | 328.55 | 328.55 | 151 |
20 May 2024 | 327.25 | 328.30 | 327.25 | 328.30 | 328.30 | 20 |
17 May 2024 | 326.90 | 327.50 | 326.45 | 327.15 | 327.15 | 258 |
16 May 2024 | 326.80 | 328.60 | 326.80 | 328.60 | 328.60 | 688 |
15 May 2024 | 324.35 | 326.35 | 324.05 | 326.35 | 326.35 | 369 |
14 May 2024 | 324.20 | 324.30 | 322.80 | 323.40 | 323.40 | 168 |
13 May 2024 | 324.75 | 324.75 | 323.55 | 323.55 | 323.55 | 68 |
10 May 2024 | 324.20 | 324.80 | 323.75 | 323.75 | 323.75 | 141 |
09 May 2024 | 322.65 | 323.45 | 322.65 | 323.40 | 323.40 | 40 |
08 May 2024 | 322.35 | 323.65 | 322.35 | 323.50 | 323.50 | 83 |
07 May 2024 | 322.10 | 322.45 | 321.40 | 321.80 | 321.80 | 70 |
06 May 2024 | 319.00 | 320.75 | 318.80 | 320.75 | 320.75 | 324 |
03 May 2024 | 317.10 | 318.55 | 316.20 | 318.55 | 318.55 | 515 |
02 May 2024 | 314.20 | 315.90 | 314.20 | 315.05 | 315.05 | 426 |
30 Apr 2024 | 319.30 | 319.30 | 317.55 | 318.30 | 318.30 | 258 |
29 Apr 2024 | 319.20 | 319.20 | 318.45 | 318.95 | 318.95 | 412 |
26 Apr 2024 | 317.80 | 319.70 | 316.55 | 319.70 | 319.70 | 449 |
25 Apr 2024 | 313.75 | 314.35 | 312.35 | 312.80 | 312.80 | 242 |
24 Apr 2024 | 318.40 | 318.40 | 316.15 | 317.00 | 317.00 | 234 |
23 Apr 2024 | 315.50 | 316.45 | 314.00 | 316.45 | 316.45 | 366 |
22 Apr 2024 | 312.85 | 313.65 | 312.30 | 313.15 | 313.15 | 216 |
19 Apr 2024 | 313.05 | 313.60 | 312.75 | 313.50 | 313.50 | 72 |
18 Apr 2024 | 316.75 | 317.25 | 315.35 | 317.25 | 317.25 | 150 |
17 Apr 2024 | 317.90 | 319.15 | 316.65 | 316.65 | 316.65 | 370 |
16 Apr 2024 | 319.55 | 319.55 | 317.65 | 319.25 | 319.25 | 1,001 |
15 Apr 2024 | 319.15 | 325.30 | 319.15 | 324.15 | 324.15 | 805 |
12 Apr 2024 | 326.05 | 326.05 | 323.75 | 323.80 | 323.80 | 409 |
11 Apr 2024 | 321.55 | 322.25 | 320.35 | 322.20 | 322.20 | 272 |
10 Apr 2024 | 320.75 | 321.50 | 319.95 | 320.30 | 320.30 | 982 |
09 Apr 2024 | 320.25 | 320.45 | 318.30 | 319.00 | 319.00 | 90 |
08 Apr 2024 | 320.70 | 321.15 | 320.55 | 320.85 | 320.85 | 592 |
05 Apr 2024 | 318.65 | 320.75 | 317.60 | 320.75 | 320.75 | 595 |
04 Apr 2024 | 322.15 | 323.35 | 321.20 | 323.35 | 323.35 | 137 |
03 Apr 2024 | 322.70 | 323.25 | 321.90 | 323.25 | 323.25 | 1,011 |
02 Apr 2024 | 325.45 | 325.45 | 322.00 | 322.75 | 322.75 | 1,091 |
28 Mar 2024 | 324.45 | 325.05 | 323.90 | 323.90 | 323.90 | 64 |
27 Mar 2024 | 322.15 | 323.40 | 321.75 | 321.75 | 321.75 | 470 |
26 Mar 2024 | 322.35 | 323.40 | 322.20 | 323.40 | 323.40 | 53 |
25 Mar 2024 | 323.35 | 323.50 | 321.95 | 322.85 | 322.85 | 214 |
22 Mar 2024 | 323.60 | 324.40 | 323.35 | 324.20 | 324.20 | 205 |
21 Mar 2024 | 321.35 | 323.80 | 320.90 | 322.85 | 322.85 | 106 |
20 Mar 2024 | 318.30 | 319.40 | 318.05 | 318.05 | 318.05 | 215 |
19 Mar 2024 | 316.80 | 317.70 | 315.60 | 317.70 | 317.70 | 457 |
18 Mar 2024 | 315.20 | 317.95 | 314.85 | 317.95 | 317.95 | 305 |
15 Mar 2024 | 316.15 | 317.20 | 313.70 | 314.25 | 314.25 | 716 |
14 Mar 2024 | 316.40 | 317.00 | 315.55 | 317.00 | 317.00 | 630 |
13 Mar 2024 | 316.85 | 316.85 | 315.20 | 315.20 | 315.20 | 379 |
12 Mar 2024 | 313.95 | 316.55 | 313.05 | 316.20 | 316.20 | 470 |
11 Mar 2024 | 313.25 | 313.25 | 311.25 | 313.15 | 313.15 | 1,145 |
08 Mar 2024 | 316.50 | 316.70 | 315.95 | 316.15 | 316.15 | 285 |
07 Mar 2024 | 313.80 | 316.10 | 313.45 | 316.10 | 316.10 | 96 |
06 Mar 2024 | 313.85 | 315.20 | 313.85 | 315.20 | 315.20 | 255 |
05 Mar 2024 | 316.00 | 316.35 | 313.50 | 314.40 | 314.40 | 245 |
04 Mar 2024 | 318.20 | 318.20 | 316.95 | 317.00 | 317.00 | 1,073 |
01 Mar 2024 | 317.30 | 317.45 | 315.90 | 316.85 | 316.85 | 2,800 |
29 Feb 2024 | 313.55 | 315.50 | 313.00 | 314.85 | 314.85 | 124 |
28 Feb 2024 | 314.40 | 314.90 | 314.30 | 314.75 | 314.75 | 305 |
27 Feb 2024 | 314.00 | 314.55 | 314.00 | 314.55 | 314.55 | 812 |
26 Feb 2024 | 315.55 | 315.80 | 314.85 | 315.60 | 315.60 | 2,133 |
23 Feb 2024 | 316.05 | 317.60 | 315.80 | 317.00 | 317.00 | 583 |
22 Feb 2024 | 312.50 | 315.75 | 311.80 | 315.75 | 315.75 | 2,253 |
21 Feb 2024 | 308.40 | 309.20 | 308.40 | 309.20 | 309.20 | 804 |
20 Feb 2024 | 311.70 | 311.70 | 308.40 | 309.30 | 309.30 | 561 |
19 Feb 2024 | 312.00 | 312.50 | 312.00 | 312.50 | 312.50 | 177 |
16 Feb 2024 | 314.70 | 314.80 | 312.85 | 313.55 | 313.55 | 954 |
15 Feb 2024 | 313.65 | 314.00 | 312.45 | 313.05 | 313.05 | 1,053 |
14 Feb 2024 | 311.95 | 313.20 | 311.40 | 312.35 | 312.35 | 436 |
13 Feb 2024 | 313.00 | 313.00 | 310.45 | 312.00 | 312.00 | 1,368 |
12 Feb 2024 | 313.20 | 315.00 | 313.20 | 315.00 | 315.00 | 778 |
09 Feb 2024 | 311.80 | 313.10 | 311.80 | 311.90 | 311.90 | 794 |
08 Feb 2024 | 311.55 | 312.45 | 311.45 | 312.45 | 312.45 | 705 |
07 Feb 2024 | 308.45 | 311.75 | 308.45 | 311.75 | 311.75 | 177 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |