Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 579.30 | 579.30 | 574.70 | 574.70 | 574.70 | 48 |
13 Jun 2024 | 574.00 | 579.35 | 574.00 | 577.15 | 577.15 | 117 |
12 Jun 2024 | 577.40 | 577.40 | 577.40 | 577.40 | 577.40 | 257 |
11 Jun 2024 | 572.00 | 573.90 | 572.00 | 573.90 | 573.90 | 205 |
10 Jun 2024 | 569.90 | 572.45 | 569.75 | 572.10 | 572.10 | 86 |
07 Jun 2024 | 564.40 | 564.40 | 563.95 | 564.40 | 564.40 | 86 |
06 Jun 2024 | 564.80 | 569.65 | 564.80 | 569.65 | 569.65 | 14 |
05 Jun 2024 | 559.75 | 561.05 | 559.75 | 560.70 | 560.70 | 71 |
04 Jun 2024 | 558.10 | 558.65 | 557.00 | 557.45 | 557.45 | 46 |
03 Jun 2024 | 570.50 | 570.50 | 562.20 | 563.20 | 563.20 | 113 |
31 May 2024 | 579.70 | 580.10 | 573.70 | 573.70 | 573.70 | 12 |
30 May 2024 | 581.90 | 581.90 | 577.65 | 577.90 | 577.90 | 18 |
29 May 2024 | 591.50 | 591.50 | 586.90 | 588.15 | 588.15 | 15 |
28 May 2024 | 591.25 | 594.20 | 591.25 | 592.60 | 592.60 | 44 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 580.95 | 581.10 | 580.95 | 581.10 | 581.10 | 2 |
23 May 2024 | 587.70 | 587.70 | 580.35 | 580.35 | 580.35 | 3 |
22 May 2024 | 583.00 | 583.55 | 582.30 | 582.30 | 582.30 | 3 |
21 May 2024 | 588.30 | 588.50 | 588.20 | 588.30 | 588.30 | 54 |
20 May 2024 | 589.30 | 591.40 | 589.00 | 591.05 | 591.05 | 61 |
17 May 2024 | 584.95 | 587.70 | 584.80 | 587.70 | 587.70 | 11 |
16 May 2024 | 581.45 | 581.65 | 581.45 | 581.45 | 581.45 | 1 |
15 May 2024 | 578.00 | 578.00 | 577.98 | 577.98 | 577.98 | 17 |
14 May 2024 | 574.55 | 574.55 | 574.55 | 574.55 | 574.55 | 3 |
13 May 2024 | 576.10 | 580.05 | 576.10 | 579.65 | 579.65 | 99 |
10 May 2024 | 576.40 | 576.40 | 576.40 | 576.40 | 576.40 | 197 |
09 May 2024 | 579.20 | 579.20 | 577.70 | 578.70 | 578.70 | 142 |
08 May 2024 | 573.05 | 577.25 | 572.30 | 577.25 | 577.25 | 108 |
07 May 2024 | 576.10 | 577.05 | 576.10 | 577.05 | 577.05 | 76 |
06 May 2024 | 578.50 | 578.50 | 578.00 | 578.00 | 578.00 | 48 |
03 May 2024 | 577.30 | 577.30 | 573.40 | 573.40 | 573.40 | 7 |
02 May 2024 | 573.40 | 575.30 | 571.65 | 573.80 | 573.80 | 84 |
01 May 2024 | 580.50 | 580.50 | 572.50 | 573.05 | 573.05 | 14 |
30 Apr 2024 | 587.40 | 588.00 | 583.80 | 586.45 | 586.45 | 43 |
29 Apr 2024 | 592.40 | 594.70 | 591.90 | 592.40 | 592.40 | 42 |
26 Apr 2024 | 595.00 | 596.40 | 594.85 | 596.05 | 596.05 | 13 |
25 Apr 2024 | 592.40 | 594.45 | 590.65 | 594.45 | 594.45 | 4 |
24 Apr 2024 | 591.85 | 591.90 | 591.85 | 591.90 | 591.90 | 1 |
23 Apr 2024 | 585.50 | 593.40 | 585.50 | 593.40 | 593.40 | 1 |
22 Apr 2024 | 589.10 | 590.85 | 589.10 | 589.75 | 589.75 | 33 |
19 Apr 2024 | 586.15 | 591.45 | 584.75 | 589.60 | 589.60 | 119 |
18 Apr 2024 | 585.00 | 585.80 | 583.75 | 585.80 | 585.80 | 6 |
17 Apr 2024 | 594.90 | 594.90 | 586.00 | 587.30 | 587.30 | 7 |
16 Apr 2024 | 595.60 | 597.15 | 594.20 | 597.10 | 597.10 | 11 |
15 Apr 2024 | 596.50 | 596.50 | 596.00 | 596.06 | 596.06 | 36 |
12 Apr 2024 | 599.05 | 604.55 | 596.40 | 596.40 | 596.40 | 7 |
11 Apr 2024 | 595.80 | 595.80 | 594.35 | 594.50 | 594.50 | 120 |
10 Apr 2024 | 595.90 | 599.20 | 595.90 | 599.10 | 599.10 | 249 |
09 Apr 2024 | 600.60 | 600.80 | 594.85 | 595.90 | 595.90 | 333 |
08 Apr 2024 | 598.80 | 602.20 | 598.75 | 600.25 | 600.25 | 104 |
05 Apr 2024 | 600.80 | 600.80 | 600.80 | 600.80 | 600.80 | 99 |
04 Apr 2024 | 600.20 | 600.20 | 600.20 | 600.20 | 600.20 | - |
03 Apr 2024 | 596.00 | 596.10 | 595.80 | 595.80 | 595.80 | 4 |
02 Apr 2024 | 590.30 | 591.55 | 590.30 | 590.30 | 590.30 | 4 |
01 Apr 2024 | 585.50 | 587.80 | 585.25 | 585.25 | 585.25 | 15 |
28 Mar 2024 | 577.80 | 582.80 | 577.80 | 582.05 | 582.05 | 44 |
27 Mar 2024 | 573.00 | 574.60 | 572.90 | 573.90 | 573.90 | 11 |
26 Mar 2024 | 579.00 | 579.00 | 575.30 | 576.10 | 576.10 | 15 |
25 Mar 2024 | 579.25 | 579.80 | 579.15 | 579.50 | 579.50 | 47 |
22 Mar 2024 | 574.50 | 574.95 | 574.20 | 574.20 | 574.20 | 11 |
21 Mar 2024 | 576.80 | 577.35 | 574.20 | 576.35 | 576.35 | 32 |
20 Mar 2024 | 576.80 | 578.40 | 576.80 | 578.20 | 578.20 | 10 |
19 Mar 2024 | 581.80 | 582.90 | 581.80 | 582.00 | 582.00 | 6 |
18 Mar 2024 | 579.55 | 583.55 | 578.50 | 582.15 | 582.15 | 45 |
15 Mar 2024 | 574.69 | 574.69 | 574.69 | 574.69 | 574.69 | 22 |
14 Mar 2024 | 571.80 | 573.00 | 571.80 | 573.00 | 573.00 | 2 |
13 Mar 2024 | 561.00 | 568.90 | 561.00 | 568.90 | 568.90 | 319 |
12 Mar 2024 | 560.05 | 563.35 | 559.00 | 561.05 | 561.05 | 90 |
11 Mar 2024 | 556.30 | 562.40 | 556.30 | 556.80 | 556.80 | 259 |
08 Mar 2024 | 560.80 | 560.80 | 558.50 | 559.70 | 559.70 | 160 |
07 Mar 2024 | 562.75 | 562.75 | 562.75 | 562.75 | 562.75 | 83 |
06 Mar 2024 | 560.50 | 560.50 | 560.50 | 560.50 | 560.50 | 10 |
05 Mar 2024 | 559.70 | 559.70 | 557.45 | 557.70 | 557.70 | 96 |
04 Mar 2024 | 565.90 | 565.90 | 559.75 | 560.65 | 560.65 | 90 |
01 Mar 2024 | 566.25 | 566.30 | 564.25 | 564.90 | 564.90 | 33 |
29 Feb 2024 | 556.95 | 556.95 | 556.95 | 556.95 | 556.95 | - |
28 Feb 2024 | 560.85 | 560.85 | 556.85 | 556.95 | 556.95 | 6 |
27 Feb 2024 | 560.40 | 560.40 | 560.40 | 560.40 | 560.40 | 1 |
26 Feb 2024 | 551.70 | 556.30 | 551.70 | 556.30 | 556.30 | 5 |
23 Feb 2024 | 552.80 | 552.80 | 552.35 | 552.35 | 552.35 | 1 |
22 Feb 2024 | 555.60 | 559.90 | 555.60 | 555.60 | 555.60 | 1 |
21 Feb 2024 | 554.20 | 557.20 | 554.20 | 555.60 | 555.60 | 66 |
20 Feb 2024 | 552.55 | 554.35 | 552.55 | 553.05 | 553.05 | 10 |
16 Feb 2024 | 556.25 | 559.05 | 555.25 | 557.90 | 557.90 | 7 |
15 Feb 2024 | 556.09 | 556.09 | 556.09 | 556.09 | 556.09 | 22 |
14 Feb 2024 | 556.60 | 556.60 | 552.80 | 552.80 | 552.80 | 22 |
13 Feb 2024 | 557.45 | 561.10 | 553.30 | 559.45 | 559.45 | 242 |
12 Feb 2024 | 559.30 | 559.30 | 558.00 | 559.30 | 559.30 | 195 |
09 Feb 2024 | 560.00 | 560.00 | 557.95 | 560.00 | 560.00 | 90 |
08 Feb 2024 | 555.40 | 555.40 | 555.40 | 555.40 | 555.40 | 88 |
07 Feb 2024 | 547.50 | 547.80 | 546.60 | 546.60 | 546.60 | 77 |
06 Feb 2024 | 544.70 | 545.80 | 544.50 | 545.45 | 545.45 | 7 |
05 Feb 2024 | 541.10 | 541.10 | 541.10 | 541.10 | 541.10 | - |
02 Feb 2024 | 540.80 | 540.80 | 539.00 | 540.80 | 540.80 | 9 |
01 Feb 2024 | 555.75 | 558.00 | 549.30 | 549.30 | 549.30 | 5 |
31 Jan 2024 | 560.85 | 560.85 | 553.90 | 554.60 | 554.60 | 30 |
30 Jan 2024 | 562.00 | 562.00 | 559.95 | 559.95 | 559.95 | 4 |
29 Jan 2024 | 555.80 | 558.25 | 555.45 | 556.40 | 556.40 | 21 |
26 Jan 2024 | 557.20 | 561.70 | 557.20 | 561.70 | 561.70 | 18 |
25 Jan 2024 | 554.20 | 558.65 | 554.20 | 558.65 | 558.65 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |