Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jun 2024 | 435.55 | 436.75 | 435.00 | 436.75 | 436.75 | 4,112 |
03 Jun 2024 | 432.55 | 440.05 | 431.15 | 439.35 | 439.35 | 7,858 |
31 May 2024 | 429.15 | 431.50 | 418.30 | 420.70 | 420.70 | 11,033 |
30 May 2024 | 434.85 | 439.00 | 430.00 | 431.90 | 431.90 | 8,289 |
29 May 2024 | 439.25 | 443.55 | 437.20 | 441.60 | 441.60 | 7,440 |
28 May 2024 | 439.75 | 442.45 | 437.20 | 437.75 | 437.75 | 15,862 |
27 May 2024 | 443.60 | 443.60 | 436.75 | 439.85 | 439.85 | 9,274 |
24 May 2024 | 431.50 | 442.00 | 429.90 | 439.40 | 439.40 | 7,068 |
23 May 2024 | 437.45 | 437.65 | 429.40 | 434.80 | 434.80 | 7,048 |
22 May 2024 | 428.15 | 437.25 | 426.95 | 436.00 | 436.00 | 11,542 |
21 May 2024 | 431.65 | 433.15 | 428.50 | 428.50 | 428.50 | 16,002 |
20 May 2024 | 433.20 | 435.40 | 430.10 | 433.90 | 433.90 | 7,643 |
17 May 2024 | 435.25 | 436.25 | 431.65 | 433.45 | 433.45 | 17,751 |
16 May 2024 | 442.20 | 442.80 | 435.75 | 436.80 | 436.80 | 13,703 |
15 May 2024 | 435.70 | 439.30 | 433.60 | 436.20 | 436.20 | 8,108 |
14 May 2024 | 432.10 | 435.60 | 426.20 | 434.50 | 434.50 | 11,318 |
13 May 2024 | 439.80 | 441.15 | 428.70 | 432.60 | 432.60 | 8,292 |
10 May 2024 | 442.75 | 443.80 | 436.60 | 437.95 | 437.95 | 13,035 |
09 May 2024 | 439.85 | 441.40 | 434.65 | 440.95 | 440.95 | 8,924 |
08 May 2024 | 435.30 | 442.50 | 430.75 | 440.10 | 440.10 | 18,231 |
07 May 2024 | 432.85 | 435.65 | 428.45 | 434.65 | 434.65 | 12,834 |
06 May 2024 | 422.35 | 426.70 | 420.80 | 426.60 | 426.60 | 18,573 |
03 May 2024 | 411.80 | 421.35 | 409.00 | 418.90 | 418.90 | 15,054 |
02 May 2024 | 412.00 | 415.00 | 404.85 | 409.55 | 409.55 | 23,131 |
30 Apr 2024 | 403.20 | 410.75 | 399.75 | 409.20 | 409.20 | 17,272 |
29 Apr 2024 | 415.30 | 415.30 | 402.15 | 402.15 | 402.15 | 25,369 |
26 Apr 2024 | 418.50 | 418.50 | 404.65 | 409.40 | 409.40 | 43,533 |
25 Apr 2024 | 390.80 | 415.55 | 386.40 | 401.60 | 401.60 | 174,221 |
24 Apr 2024 | 475.65 | 478.10 | 459.30 | 460.50 | 460.50 | 29,870 |
23 Apr 2024 | 455.85 | 465.05 | 453.60 | 462.35 | 462.35 | 13,155 |
22 Apr 2024 | 456.85 | 462.50 | 445.40 | 449.80 | 449.80 | 18,563 |
19 Apr 2024 | 467.65 | 475.35 | 452.65 | 456.70 | 456.70 | 22,076 |
18 Apr 2024 | 466.45 | 480.30 | 464.25 | 478.35 | 478.35 | 10,567 |
17 Apr 2024 | 469.20 | 474.05 | 464.00 | 464.00 | 464.00 | 6,661 |
16 Apr 2024 | 468.25 | 474.10 | 463.00 | 472.20 | 472.20 | 43,866 |
15 Apr 2024 | 482.40 | 490.00 | 477.55 | 478.70 | 478.70 | 18,671 |
12 Apr 2024 | 488.05 | 489.90 | 481.95 | 485.75 | 485.75 | 8,106 |
11 Apr 2024 | 485.30 | 487.45 | 482.25 | 484.30 | 484.30 | 11,317 |
10 Apr 2024 | 475.60 | 484.95 | 469.95 | 483.15 | 483.15 | 10,378 |
09 Apr 2024 | 479.00 | 483.00 | 467.25 | 471.20 | 471.20 | 18,514 |
08 Apr 2024 | 485.40 | 489.70 | 481.95 | 482.85 | 482.85 | 12,043 |
05 Apr 2024 | 475.05 | 489.00 | 473.40 | 485.35 | 485.35 | 17,429 |
04 Apr 2024 | 470.50 | 481.35 | 470.10 | 481.05 | 481.05 | 19,164 |
03 Apr 2024 | 460.50 | 468.45 | 459.25 | 467.60 | 467.60 | 9,773 |
02 Apr 2024 | 457.35 | 459.55 | 450.00 | 455.35 | 455.35 | 12,666 |
28 Mar 2024 | 456.60 | 458.30 | 449.35 | 449.90 | 449.90 | 11,575 |
27 Mar 2024 | 459.40 | 462.50 | 451.40 | 454.80 | 454.80 | 9,769 |
26 Mar 2024 | 464.45 | 470.25 | 464.10 | 468.20 | 468.20 | 7,626 |
25 Mar 2024 | 469.95 | 471.20 | 462.00 | 466.65 | 466.65 | 8,664 |
22 Mar 2024 | 469.90 | 471.90 | 466.45 | 468.55 | 468.55 | 8,627 |
21 Mar 2024 | 467.75 | 472.70 | 465.50 | 470.15 | 470.15 | 11,500 |
20 Mar 2024 | 455.85 | 461.70 | 455.85 | 457.65 | 457.65 | 5,700 |
19 Mar 2024 | 454.30 | 457.25 | 443.70 | 453.80 | 453.80 | 8,534 |
18 Mar 2024 | 446.55 | 454.45 | 446.35 | 453.15 | 453.15 | 12,117 |
15 Mar 2024 | 450.85 | 453.20 | 443.15 | 443.45 | 443.45 | 13,448 |
14 Mar 2024 | 454.95 | 459.00 | 452.35 | 456.15 | 456.15 | 20,433 |
13 Mar 2024 | 458.10 | 460.15 | 449.60 | 453.25 | 453.25 | 16,056 |
12 Mar 2024 | 446.25 | 460.10 | 445.00 | 452.45 | 452.45 | 20,629 |
11 Mar 2024 | 459.35 | 461.95 | 436.30 | 445.70 | 445.70 | 32,357 |
08 Mar 2024 | 471.05 | 478.00 | 466.40 | 466.40 | 466.40 | 21,066 |
07 Mar 2024 | 453.55 | 467.50 | 452.05 | 466.55 | 466.55 | 10,973 |
06 Mar 2024 | 455.50 | 461.70 | 450.70 | 456.05 | 456.05 | 12,776 |
05 Mar 2024 | 456.30 | 457.70 | 449.00 | 451.00 | 451.00 | 11,955 |
04 Mar 2024 | 461.50 | 465.70 | 457.75 | 462.55 | 462.55 | 14,439 |
01 Mar 2024 | 455.80 | 463.65 | 452.30 | 460.30 | 460.30 | 11,826 |
29 Feb 2024 | 446.05 | 452.70 | 445.35 | 448.35 | 448.35 | 12,220 |
28 Feb 2024 | 448.55 | 453.25 | 446.00 | 448.75 | 448.75 | 10,839 |
27 Feb 2024 | 442.15 | 448.35 | 442.00 | 445.90 | 445.90 | 8,240 |
26 Feb 2024 | 445.55 | 447.85 | 443.85 | 444.95 | 444.95 | 9,146 |
23 Feb 2024 | 451.35 | 456.10 | 446.75 | 449.30 | 449.30 | 17,093 |
22 Feb 2024 | 441.00 | 450.85 | 440.20 | 450.25 | 450.25 | 17,232 |
21 Feb 2024 | 434.30 | 435.75 | 428.30 | 432.90 | 432.90 | 10,157 |
21 Feb 2024 | 0.5 Dividend | |||||
20 Feb 2024 | 439.00 | 439.20 | 431.00 | 434.65 | 434.15 | 33,196 |
19 Feb 2024 | 439.90 | 444.80 | 438.20 | 444.60 | 444.09 | 12,703 |
16 Feb 2024 | 452.30 | 454.00 | 436.30 | 441.05 | 440.54 | 27,748 |
15 Feb 2024 | 443.00 | 451.00 | 438.50 | 451.00 | 450.48 | 16,918 |
14 Feb 2024 | 432.50 | 440.00 | 432.45 | 436.30 | 435.80 | 15,127 |
13 Feb 2024 | 434.85 | 437.20 | 424.90 | 435.10 | 434.60 | 30,817 |
12 Feb 2024 | 433.20 | 444.10 | 433.20 | 443.80 | 443.29 | 15,052 |
09 Feb 2024 | 436.85 | 440.70 | 434.40 | 435.50 | 435.00 | 16,649 |
08 Feb 2024 | 436.90 | 437.25 | 432.60 | 436.80 | 436.30 | 9,759 |
07 Feb 2024 | 419.90 | 436.90 | 419.05 | 434.75 | 434.25 | 18,474 |
06 Feb 2024 | 428.80 | 435.00 | 423.05 | 426.90 | 426.41 | 22,516 |
05 Feb 2024 | 437.65 | 442.35 | 428.90 | 429.85 | 429.36 | 38,415 |
02 Feb 2024 | 420.00 | 444.00 | 417.65 | 441.95 | 441.44 | 93,321 |
01 Feb 2024 | 364.45 | 370.00 | 363.70 | 365.10 | 364.68 | 13,447 |
31 Jan 2024 | 361.65 | 364.45 | 356.80 | 363.20 | 362.78 | 24,925 |
30 Jan 2024 | 372.40 | 375.00 | 369.60 | 371.85 | 371.42 | 18,689 |
29 Jan 2024 | 365.00 | 370.65 | 364.00 | 369.45 | 369.02 | 11,750 |
26 Jan 2024 | 359.90 | 364.80 | 358.95 | 364.80 | 364.38 | 9,889 |
25 Jan 2024 | 360.40 | 364.75 | 355.50 | 363.05 | 362.63 | 20,819 |
24 Jan 2024 | 358.30 | 361.60 | 355.10 | 359.90 | 359.49 | 16,322 |
23 Jan 2024 | 351.05 | 358.50 | 349.75 | 355.55 | 355.14 | 12,748 |
22 Jan 2024 | 354.20 | 357.95 | 352.55 | 354.15 | 353.74 | 24,041 |
19 Jan 2024 | 347.70 | 351.65 | 347.50 | 350.20 | 349.80 | 15,224 |
18 Jan 2024 | 339.05 | 346.60 | 338.25 | 346.50 | 346.10 | 18,271 |
17 Jan 2024 | 334.10 | 337.70 | 330.55 | 337.55 | 337.16 | 12,475 |
16 Jan 2024 | 340.60 | 345.00 | 338.85 | 340.20 | 339.81 | 11,928 |
15 Jan 2024 | 343.05 | 344.90 | 342.20 | 342.70 | 342.31 | 7,287 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |