Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 514.00 | 514.00 | 508.00 | 510.00 | 510.00 | 1,901 |
13 Jun 2024 | 514.00 | 514.00 | 506.00 | 506.00 | 506.00 | 1,238 |
12 Jun 2024 | 518.00 | 518.00 | 504.00 | 516.00 | 516.00 | 3,956 |
11 Jun 2024 | 514.00 | 524.00 | 512.00 | 514.00 | 514.00 | 4,527 |
10 Jun 2024 | 532.00 | 532.00 | 514.00 | 514.00 | 514.00 | 747 |
07 Jun 2024 | 534.00 | 534.00 | 500.00 | 528.00 | 528.00 | 1,911 |
06 Jun 2024 | 536.00 | 536.00 | 534.00 | 534.00 | 534.00 | 375 |
05 Jun 2024 | 540.00 | 540.00 | 536.00 | 536.00 | 536.00 | 666 |
04 Jun 2024 | 540.00 | 540.00 | 538.00 | 540.00 | 540.00 | 918 |
03 Jun 2024 | 536.00 | 542.00 | 532.00 | 540.00 | 540.00 | 626 |
31 May 2024 | 540.00 | 546.00 | 538.00 | 538.00 | 538.00 | 1,129 |
30 May 2024 | 542.00 | 548.00 | 542.00 | 542.00 | 542.00 | 3,239 |
29 May 2024 | 546.00 | 550.00 | 542.00 | 544.00 | 544.00 | 4,226 |
28 May 2024 | 548.00 | 554.00 | 544.00 | 544.00 | 544.00 | 2,490 |
27 May 2024 | 546.00 | 548.00 | 542.00 | 544.00 | 544.00 | 1,126 |
24 May 2024 | 554.00 | 554.00 | 546.00 | 548.00 | 548.00 | 1,433 |
23 May 2024 | 556.00 | 556.00 | 548.00 | 548.00 | 548.00 | 3,121 |
22 May 2024 | 556.00 | 556.00 | 552.00 | 556.00 | 556.00 | 2,403 |
21 May 2024 | 558.00 | 558.00 | 552.00 | 558.00 | 558.00 | 6,470 |
17 May 2024 | 564.00 | 564.00 | 552.00 | 554.00 | 554.00 | 1,197 |
16 May 2024 | 552.00 | 560.00 | 550.00 | 558.00 | 558.00 | 1,081 |
15 May 2024 | 558.00 | 558.00 | 552.00 | 552.00 | 552.00 | 3,290 |
14 May 2024 | 560.00 | 562.00 | 554.00 | 554.00 | 554.00 | 274 |
13 May 2024 | 556.00 | 558.00 | 554.00 | 554.00 | 554.00 | 630 |
10 May 2024 | 560.00 | 562.00 | 556.00 | 556.00 | 556.00 | 6,421 |
08 May 2024 | 560.00 | 560.00 | 558.00 | 558.00 | 558.00 | 1,192 |
07 May 2024 | 560.00 | 562.00 | 558.00 | 562.00 | 562.00 | 1,525 |
06 May 2024 | 556.00 | 566.00 | 556.00 | 564.00 | 564.00 | 896 |
03 May 2024 | 560.00 | 562.00 | 560.00 | 562.00 | 562.00 | 428 |
02 May 2024 | 554.00 | 562.00 | 554.00 | 562.00 | 562.00 | 3,245 |
30 Apr 2024 | 554.00 | 560.00 | 554.00 | 554.00 | 554.00 | 3,073 |
29 Apr 2024 | 558.00 | 560.00 | 554.00 | 554.00 | 554.00 | 3,363 |
26 Apr 2024 | 560.00 | 560.00 | 556.00 | 556.00 | 556.00 | 3,051 |
25 Apr 2024 | 562.00 | 566.00 | 558.00 | 558.00 | 558.00 | 4,389 |
24 Apr 2024 | 564.00 | 566.00 | 562.00 | 566.00 | 566.00 | 1,240 |
23 Apr 2024 | 562.00 | 570.00 | 562.00 | 566.00 | 566.00 | 1,902 |
22 Apr 2024 | 562.00 | 568.00 | 562.00 | 568.00 | 568.00 | 1,686 |
19 Apr 2024 | 562.00 | 564.00 | 560.00 | 560.00 | 560.00 | 1,586 |
18 Apr 2024 | 560.00 | 564.00 | 560.00 | 560.00 | 560.00 | 2,895 |
17 Apr 2024 | 568.00 | 570.00 | 558.00 | 562.00 | 562.00 | 2,314 |
16 Apr 2024 | 570.00 | 570.00 | 566.00 | 568.00 | 568.00 | 1,399 |
15 Apr 2024 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 2,954 |
12 Apr 2024 | 564.00 | 568.00 | 558.00 | 564.00 | 564.00 | 1,832 |
11 Apr 2024 | 560.00 | 568.00 | 560.00 | 564.00 | 564.00 | 3,129 |
10 Apr 2024 | 568.00 | 570.00 | 562.00 | 562.00 | 562.00 | 1,526 |
09 Apr 2024 | 568.00 | 578.00 | 568.00 | 574.00 | 574.00 | 1,749 |
08 Apr 2024 | 566.00 | 572.00 | 562.00 | 572.00 | 572.00 | 2,864 |
05 Apr 2024 | 568.00 | 568.00 | 560.00 | 566.00 | 566.00 | 587 |
04 Apr 2024 | 568.00 | 570.00 | 566.00 | 566.00 | 566.00 | 1,090 |
03 Apr 2024 | 578.00 | 578.00 | 566.00 | 578.00 | 578.00 | 1,100 |
02 Apr 2024 | 568.00 | 580.00 | 560.00 | 580.00 | 580.00 | 1,990 |
28 Mar 2024 | 558.00 | 568.00 | 558.00 | 568.00 | 568.00 | 2,173 |
27 Mar 2024 | 558.00 | 562.00 | 558.00 | 558.00 | 558.00 | 2,562 |
26 Mar 2024 | 556.00 | 562.00 | 556.00 | 558.00 | 558.00 | 876 |
25 Mar 2024 | 556.00 | 562.00 | 556.00 | 562.00 | 562.00 | 2,391 |
22 Mar 2024 | 552.00 | 556.00 | 552.00 | 556.00 | 556.00 | 2,016 |
21 Mar 2024 | 554.00 | 558.00 | 554.00 | 554.00 | 554.00 | 3,630 |
20 Mar 2024 | 552.00 | 552.00 | 550.00 | 550.00 | 550.00 | 4,609 |
19 Mar 2024 | 546.00 | 552.00 | 546.00 | 552.00 | 552.00 | 25,911 |
18 Mar 2024 | 550.00 | 556.00 | 546.00 | 548.00 | 548.00 | 2,405 |
15 Mar 2024 | 560.00 | 560.00 | 550.00 | 556.00 | 556.00 | 985 |
14 Mar 2024 | 556.00 | 558.00 | 542.00 | 550.00 | 550.00 | 3,512 |
13 Mar 2024 | 560.00 | 560.00 | 550.00 | 556.00 | 556.00 | 964 |
12 Mar 2024 | 554.00 | 556.00 | 550.00 | 552.00 | 552.00 | 1,239 |
11 Mar 2024 | 550.00 | 554.00 | 548.00 | 554.00 | 554.00 | 3,633 |
08 Mar 2024 | 544.00 | 550.00 | 544.00 | 550.00 | 550.00 | 3,465 |
07 Mar 2024 | 548.00 | 548.00 | 546.00 | 546.00 | 546.00 | 953 |
06 Mar 2024 | 546.00 | 550.00 | 546.00 | 546.00 | 546.00 | 5,059 |
05 Mar 2024 | 548.00 | 550.00 | 542.00 | 550.00 | 550.00 | 1,251 |
04 Mar 2024 | 544.00 | 548.00 | 542.00 | 548.00 | 548.00 | 1,261 |
01 Mar 2024 | 540.00 | 548.00 | 534.00 | 548.00 | 548.00 | 1,369 |
29 Feb 2024 | 544.00 | 544.00 | 540.00 | 540.00 | 540.00 | 776 |
28 Feb 2024 | 540.00 | 546.00 | 540.00 | 540.00 | 540.00 | 1,860 |
27 Feb 2024 | 548.00 | 548.00 | 536.00 | 542.00 | 542.00 | 1,024 |
26 Feb 2024 | 540.00 | 548.00 | 538.00 | 542.00 | 542.00 | 1,472 |
23 Feb 2024 | 540.00 | 546.00 | 540.00 | 544.00 | 544.00 | 341 |
22 Feb 2024 | 540.00 | 546.00 | 540.00 | 546.00 | 546.00 | 127 |
21 Feb 2024 | 544.00 | 544.00 | 540.00 | 540.00 | 540.00 | 549 |
20 Feb 2024 | 542.00 | 542.00 | 538.00 | 538.00 | 538.00 | 1,940 |
19 Feb 2024 | 544.00 | 544.00 | 542.00 | 542.00 | 542.00 | 1,160 |
16 Feb 2024 | 546.00 | 546.00 | 542.00 | 542.00 | 542.00 | 1,423 |
15 Feb 2024 | 540.00 | 546.00 | 540.00 | 544.00 | 544.00 | 1,461 |
14 Feb 2024 | 550.00 | 550.00 | 538.00 | 544.00 | 544.00 | 2,896 |
13 Feb 2024 | 548.00 | 548.00 | 540.00 | 544.00 | 544.00 | 1,921 |
12 Feb 2024 | 540.00 | 548.00 | 534.00 | 538.00 | 538.00 | 6,294 |
09 Feb 2024 | 542.00 | 544.00 | 538.00 | 544.00 | 544.00 | 1,810 |
08 Feb 2024 | 550.00 | 550.00 | 544.00 | 544.00 | 544.00 | 2,369 |
07 Feb 2024 | 546.00 | 548.00 | 544.00 | 546.00 | 546.00 | 2,051 |
06 Feb 2024 | 542.00 | 548.00 | 542.00 | 544.00 | 544.00 | 1,336 |
05 Feb 2024 | 546.00 | 548.00 | 542.00 | 544.00 | 544.00 | 1,929 |
02 Feb 2024 | 540.00 | 546.00 | 540.00 | 546.00 | 546.00 | 905 |
01 Feb 2024 | 542.00 | 548.00 | 540.00 | 542.00 | 542.00 | 512 |
31 Jan 2024 | 542.00 | 544.00 | 536.00 | 544.00 | 544.00 | 2,623 |
30 Jan 2024 | 534.00 | 540.00 | 534.00 | 540.00 | 540.00 | 1,087 |
29 Jan 2024 | 540.00 | 540.00 | 530.00 | 538.00 | 538.00 | 2,132 |
26 Jan 2024 | 530.00 | 534.00 | 530.00 | 534.00 | 534.00 | 2,871 |
25 Jan 2024 | 530.00 | 534.00 | 530.00 | 532.00 | 532.00 | 636 |
24 Jan 2024 | 536.00 | 536.00 | 530.00 | 530.00 | 530.00 | 1,092 |
23 Jan 2024 | 530.00 | 536.00 | 528.00 | 530.00 | 530.00 | 2,933 |
22 Jan 2024 | 536.00 | 538.00 | 532.00 | 532.00 | 532.00 | 584 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |