Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 715.80 | 719.50 | 704.00 | 709.35 | 709.35 | 8,802 |
13 Jun 2024 | 716.65 | 723.00 | 698.70 | 706.15 | 706.15 | 8,957 |
12 Jun 2024 | 714.55 | 719.35 | 702.05 | 715.15 | 715.15 | 8,127 |
11 Jun 2024 | 728.75 | 753.95 | 704.45 | 714.55 | 714.55 | 41,483 |
10 Jun 2024 | 721.50 | 740.85 | 700.65 | 734.60 | 734.60 | 19,211 |
07 Jun 2024 | 712.55 | 761.90 | 699.90 | 722.00 | 722.00 | 66,861 |
06 Jun 2024 | 700.00 | 711.00 | 676.90 | 707.10 | 707.10 | 176,240 |
05 Jun 2024 | 636.95 | 743.80 | 636.95 | 699.50 | 699.50 | 180,233 |
04 Jun 2024 | 628.05 | 663.00 | 602.85 | 627.80 | 627.80 | 161,334 |
03 Jun 2024 | 639.05 | 649.50 | 617.90 | 634.15 | 634.15 | 56,502 |
31 May 2024 | 607.75 | 645.35 | 592.65 | 624.15 | 624.15 | 332,132 |
30 May 2024 | 531.25 | 619.00 | 529.55 | 611.80 | 611.80 | 382,530 |
29 May 2024 | 525.00 | 537.90 | 516.00 | 521.65 | 521.65 | 15,759 |
28 May 2024 | 528.05 | 534.60 | 524.25 | 532.20 | 532.20 | 10,687 |
27 May 2024 | 551.15 | 551.15 | 522.45 | 528.30 | 528.30 | 28,609 |
24 May 2024 | 467.55 | 548.00 | 467.40 | 544.00 | 544.00 | 35,352 |
23 May 2024 | 541.00 | 544.90 | 535.30 | 540.05 | 540.05 | 41,669 |
22 May 2024 | 510.05 | 539.00 | 508.95 | 535.60 | 535.60 | 65,354 |
21 May 2024 | 523.00 | 523.00 | 507.60 | 513.25 | 513.25 | 14,420 |
17 May 2024 | 512.10 | 523.40 | 512.10 | 517.15 | 517.15 | 21,739 |
16 May 2024 | 523.25 | 527.20 | 516.50 | 522.55 | 522.55 | 11,208 |
15 May 2024 | 517.05 | 531.00 | 517.05 | 526.35 | 526.35 | 24,395 |
14 May 2024 | 519.95 | 520.00 | 511.40 | 516.10 | 516.10 | 22,083 |
13 May 2024 | 515.95 | 529.00 | 510.60 | 519.05 | 519.05 | 19,587 |
10 May 2024 | 529.95 | 535.50 | 520.15 | 522.45 | 522.45 | 14,046 |
09 May 2024 | 535.95 | 537.70 | 523.40 | 525.45 | 525.45 | 57,921 |
08 May 2024 | 527.00 | 537.45 | 525.35 | 534.70 | 534.70 | 67,749 |
07 May 2024 | 507.35 | 531.95 | 504.60 | 526.70 | 526.70 | 66,856 |
06 May 2024 | 495.85 | 506.60 | 492.00 | 504.30 | 504.30 | 1,125,029 |
03 May 2024 | 488.00 | 503.50 | 485.65 | 495.85 | 495.85 | 33,334 |
02 May 2024 | 487.50 | 487.85 | 482.75 | 485.20 | 485.20 | 9,949 |
30 Apr 2024 | 487.00 | 490.75 | 481.60 | 486.60 | 486.60 | 28,542 |
29 Apr 2024 | 482.05 | 488.10 | 475.00 | 486.45 | 486.45 | 13,863 |
26 Apr 2024 | 467.20 | 484.70 | 460.30 | 480.10 | 480.10 | 51,418 |
25 Apr 2024 | 449.15 | 470.05 | 449.15 | 464.95 | 464.95 | 430,555 |
24 Apr 2024 | 445.00 | 447.60 | 438.05 | 446.10 | 446.10 | 21,980 |
23 Apr 2024 | 451.45 | 451.45 | 439.00 | 440.20 | 440.20 | 5,836 |
22 Apr 2024 | 450.20 | 450.20 | 441.75 | 445.90 | 445.90 | 8,470 |
19 Apr 2024 | 431.20 | 442.80 | 429.05 | 441.80 | 441.80 | 12,750 |
18 Apr 2024 | 445.35 | 448.40 | 437.55 | 438.90 | 438.90 | 15,427 |
16 Apr 2024 | 455.50 | 455.50 | 442.00 | 443.45 | 443.45 | 12,016 |
15 Apr 2024 | 445.05 | 455.85 | 439.00 | 452.00 | 452.00 | 6,670 |
12 Apr 2024 | 459.05 | 459.30 | 448.85 | 452.90 | 452.90 | 42,681 |
10 Apr 2024 | 458.65 | 460.00 | 450.55 | 458.15 | 458.15 | 8,342 |
09 Apr 2024 | 459.95 | 459.95 | 449.00 | 457.40 | 457.40 | 10,727 |
08 Apr 2024 | 451.00 | 455.45 | 447.50 | 453.95 | 453.95 | 38,993 |
05 Apr 2024 | 446.55 | 448.35 | 444.40 | 446.60 | 446.60 | 9,260 |
04 Apr 2024 | 438.05 | 447.85 | 438.05 | 446.80 | 446.80 | 37,406 |
03 Apr 2024 | 448.45 | 448.45 | 437.30 | 438.35 | 438.35 | 20,659 |
02 Apr 2024 | 437.00 | 453.85 | 437.00 | 443.35 | 443.35 | 34,049 |
01 Apr 2024 | 437.00 | 440.50 | 433.60 | 439.90 | 439.90 | 5,058 |
28 Mar 2024 | 438.35 | 439.00 | 426.95 | 428.90 | 428.90 | 16,293 |
27 Mar 2024 | 439.00 | 439.75 | 432.40 | 436.45 | 436.45 | 21,741 |
26 Mar 2024 | 422.20 | 437.85 | 419.00 | 435.55 | 435.55 | 17,000 |
22 Mar 2024 | 433.60 | 438.40 | 419.50 | 423.70 | 423.70 | 37,868 |
21 Mar 2024 | 428.35 | 431.05 | 423.20 | 428.10 | 428.10 | 6,119 |
20 Mar 2024 | 428.25 | 428.70 | 422.00 | 423.60 | 423.60 | 74,692 |
19 Mar 2024 | 430.95 | 430.95 | 420.65 | 428.25 | 428.25 | 14,617 |
18 Mar 2024 | 423.80 | 430.10 | 418.85 | 427.55 | 427.55 | 26,791 |
15 Mar 2024 | 439.25 | 439.25 | 417.55 | 422.90 | 422.90 | 32,806 |
14 Mar 2024 | 435.05 | 442.60 | 432.85 | 434.90 | 434.90 | 36,113 |
13 Mar 2024 | 440.15 | 449.90 | 433.60 | 437.60 | 437.60 | 33,345 |
12 Mar 2024 | 444.75 | 446.35 | 432.40 | 443.25 | 443.25 | 19,471 |
11 Mar 2024 | 450.55 | 457.25 | 443.30 | 444.70 | 444.70 | 27,791 |
07 Mar 2024 | 449.90 | 451.90 | 441.50 | 450.35 | 450.35 | 10,785 |
06 Mar 2024 | 460.10 | 460.10 | 446.15 | 446.95 | 446.95 | 51,514 |
05 Mar 2024 | 463.75 | 463.75 | 453.80 | 458.65 | 458.65 | 45,596 |
04 Mar 2024 | 461.75 | 461.75 | 452.80 | 457.40 | 457.40 | 36,531 |
01 Mar 2024 | 470.30 | 470.30 | 452.15 | 455.35 | 455.35 | 14,101 |
29 Feb 2024 | 466.90 | 467.80 | 457.20 | 465.70 | 465.70 | 24,062 |
28 Feb 2024 | 465.05 | 470.50 | 453.90 | 466.85 | 466.85 | 53,155 |
27 Feb 2024 | 472.90 | 472.90 | 466.80 | 468.60 | 468.60 | 73,515 |
26 Feb 2024 | 464.00 | 473.25 | 459.70 | 469.65 | 469.65 | 37,524 |
23 Feb 2024 | 462.45 | 466.00 | 456.30 | 459.00 | 459.00 | 25,604 |
22 Feb 2024 | 477.65 | 477.65 | 460.15 | 461.60 | 461.60 | 8,736 |
21 Feb 2024 | 469.00 | 476.00 | 465.20 | 467.55 | 467.55 | 18,527 |
20 Feb 2024 | 476.45 | 478.00 | 466.00 | 467.00 | 467.00 | 9,150 |
19 Feb 2024 | 463.05 | 482.95 | 456.35 | 474.95 | 474.95 | 104,987 |
16 Feb 2024 | 461.65 | 465.55 | 459.50 | 460.20 | 460.20 | 13,027 |
16 Feb 2024 | 4 Dividend | |||||
15 Feb 2024 | 466.55 | 469.80 | 460.50 | 461.75 | 457.75 | 16,415 |
14 Feb 2024 | 469.95 | 474.70 | 462.10 | 464.80 | 460.77 | 9,182 |
13 Feb 2024 | 481.70 | 481.75 | 468.25 | 469.80 | 465.73 | 21,443 |
12 Feb 2024 | 494.25 | 494.25 | 475.55 | 483.10 | 478.92 | 25,914 |
09 Feb 2024 | 494.90 | 494.90 | 476.00 | 484.60 | 480.40 | 26,827 |
08 Feb 2024 | 492.95 | 496.70 | 483.75 | 485.25 | 481.05 | 27,793 |
07 Feb 2024 | 502.70 | 505.75 | 492.05 | 493.20 | 488.93 | 26,822 |
06 Feb 2024 | 507.65 | 510.50 | 499.30 | 502.50 | 498.15 | 8,545 |
05 Feb 2024 | 509.80 | 509.80 | 499.05 | 502.90 | 498.54 | 32,609 |
02 Feb 2024 | 499.05 | 505.10 | 496.50 | 503.45 | 499.09 | 17,195 |
01 Feb 2024 | 503.45 | 507.85 | 495.25 | 497.00 | 492.69 | 18,890 |
31 Jan 2024 | 495.15 | 512.00 | 495.15 | 499.45 | 495.12 | 12,920 |
30 Jan 2024 | 500.10 | 512.00 | 494.40 | 497.60 | 493.29 | 34,189 |
29 Jan 2024 | 494.95 | 502.00 | 493.65 | 500.10 | 495.77 | 11,856 |
25 Jan 2024 | 499.90 | 504.65 | 491.20 | 492.40 | 488.13 | 16,429 |
24 Jan 2024 | 492.15 | 507.00 | 492.15 | 497.15 | 492.84 | 19,469 |
23 Jan 2024 | 512.85 | 512.85 | 492.70 | 499.00 | 494.68 | 90,555 |
19 Jan 2024 | 510.65 | 519.00 | 498.60 | 500.40 | 496.07 | 62,325 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 521.70 | 531.70 | 512.90 | 514.60 | 510.14 | 20,444 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |