Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 Jun 2024 | 339.20 | 341.65 | 331.40 | 339.75 | 339.75 | 824,871 |
21 Jun 2024 | 338.45 | 338.60 | 330.10 | 335.90 | 335.90 | 718,234 |
20 Jun 2024 | 336.00 | 340.10 | 334.15 | 336.25 | 336.25 | 736,099 |
19 Jun 2024 | 330.45 | 342.20 | 320.60 | 334.00 | 334.00 | 46,119,390 |
18 Jun 2024 | 330.80 | 347.60 | 330.80 | 343.90 | 343.90 | 1,480,861 |
14 Jun 2024 | 339.65 | 346.80 | 338.60 | 340.80 | 340.80 | 721,280 |
13 Jun 2024 | 344.45 | 344.45 | 337.00 | 339.60 | 339.60 | 316,032 |
12 Jun 2024 | 351.45 | 351.45 | 340.75 | 342.15 | 342.15 | 215,711 |
11 Jun 2024 | 348.40 | 353.35 | 342.00 | 347.85 | 347.85 | 219,483 |
10 Jun 2024 | 347.95 | 352.50 | 344.45 | 347.75 | 347.75 | 318,290 |
07 Jun 2024 | 338.95 | 351.40 | 337.15 | 347.40 | 347.40 | 418,295 |
06 Jun 2024 | 335.95 | 344.95 | 335.00 | 339.35 | 339.35 | 453,527 |
05 Jun 2024 | 320.85 | 335.80 | 309.15 | 332.80 | 332.80 | 384,116 |
04 Jun 2024 | 364.95 | 364.95 | 292.00 | 307.45 | 307.45 | 1,142,405 |
03 Jun 2024 | 360.00 | 369.85 | 341.70 | 363.90 | 363.90 | 814,523 |
31 May 2024 | 349.20 | 350.90 | 342.00 | 348.00 | 348.00 | 686,449 |
30 May 2024 | 341.85 | 346.30 | 339.00 | 343.70 | 343.70 | 263,705 |
29 May 2024 | 342.05 | 345.15 | 340.15 | 340.80 | 340.80 | 175,379 |
28 May 2024 | 345.15 | 350.70 | 340.00 | 341.35 | 341.35 | 476,372 |
27 May 2024 | 346.60 | 351.90 | 340.45 | 342.90 | 342.90 | 199,040 |
24 May 2024 | 345.50 | 356.35 | 343.15 | 346.65 | 346.65 | 602,022 |
23 May 2024 | 341.40 | 347.70 | 340.15 | 343.65 | 343.65 | 384,361 |
22 May 2024 | 342.10 | 345.25 | 336.75 | 339.55 | 339.55 | 265,639 |
21 May 2024 | 346.75 | 347.00 | 338.00 | 339.10 | 339.10 | 442,583 |
17 May 2024 | 341.05 | 348.95 | 341.05 | 344.45 | 344.45 | 296,924 |
16 May 2024 | 342.80 | 343.70 | 337.45 | 340.95 | 340.95 | 224,731 |
15 May 2024 | 343.40 | 347.95 | 340.05 | 341.80 | 341.80 | 224,428 |
14 May 2024 | 330.65 | 342.05 | 328.05 | 339.20 | 339.20 | 520,392 |
13 May 2024 | 328.55 | 331.80 | 321.30 | 328.25 | 328.25 | 367,258 |
10 May 2024 | 326.00 | 333.00 | 322.75 | 330.55 | 330.55 | 340,822 |
09 May 2024 | 333.00 | 341.40 | 326.05 | 327.80 | 327.80 | 357,233 |
08 May 2024 | 336.75 | 342.25 | 333.65 | 337.35 | 337.35 | 167,690 |
07 May 2024 | 346.60 | 348.55 | 335.65 | 337.95 | 337.95 | 666,676 |
06 May 2024 | 354.00 | 356.00 | 345.50 | 351.05 | 351.05 | 296,893 |
03 May 2024 | 354.05 | 358.30 | 347.80 | 350.75 | 350.75 | 331,179 |
02 May 2024 | 358.50 | 363.60 | 348.55 | 352.90 | 352.90 | 985,479 |
30 Apr 2024 | 353.45 | 360.55 | 352.25 | 354.80 | 354.80 | 464,059 |
29 Apr 2024 | 353.25 | 354.55 | 344.00 | 351.80 | 351.80 | 312,335 |
26 Apr 2024 | 352.45 | 355.45 | 348.85 | 353.25 | 353.25 | 360,715 |
25 Apr 2024 | 348.60 | 356.80 | 345.45 | 351.60 | 351.60 | 653,055 |
24 Apr 2024 | 363.80 | 364.05 | 346.85 | 348.20 | 348.20 | 774,811 |
23 Apr 2024 | 362.95 | 366.50 | 356.85 | 359.65 | 359.65 | 875,759 |
22 Apr 2024 | 352.20 | 355.40 | 341.95 | 349.60 | 349.60 | 391,459 |
19 Apr 2024 | 343.75 | 359.60 | 337.00 | 351.10 | 351.10 | 1,917,286 |
18 Apr 2024 | 334.75 | 353.80 | 334.75 | 344.60 | 344.60 | 1,566,383 |
16 Apr 2024 | 336.85 | 339.20 | 326.65 | 332.85 | 332.85 | 1,063,657 |
15 Apr 2024 | 320.85 | 337.50 | 320.85 | 334.30 | 334.30 | 546,796 |
12 Apr 2024 | 329.25 | 335.85 | 324.00 | 327.40 | 327.40 | 1,453,515 |
10 Apr 2024 | 326.00 | 330.00 | 317.30 | 326.65 | 326.65 | 466,475 |
09 Apr 2024 | 328.45 | 330.95 | 324.45 | 327.80 | 327.80 | 507,941 |
08 Apr 2024 | 319.90 | 331.30 | 315.90 | 327.85 | 327.85 | 1,590,190 |
05 Apr 2024 | 306.00 | 321.25 | 302.40 | 314.00 | 314.00 | 690,006 |
04 Apr 2024 | 303.95 | 310.00 | 301.50 | 306.55 | 306.55 | 801,199 |
03 Apr 2024 | 304.45 | 307.25 | 298.35 | 300.65 | 300.65 | 1,147,787 |
02 Apr 2024 | 315.00 | 315.00 | 303.80 | 304.85 | 304.85 | 484,550 |
01 Apr 2024 | 294.05 | 318.75 | 292.10 | 315.15 | 315.15 | 2,274,797 |
28 Mar 2024 | 283.95 | 292.70 | 283.45 | 291.15 | 291.15 | 735,298 |
27 Mar 2024 | 283.95 | 286.50 | 279.30 | 283.15 | 283.15 | 1,006,643 |
26 Mar 2024 | 279.00 | 286.10 | 274.30 | 283.70 | 283.70 | 1,703,433 |
22 Mar 2024 | 250.20 | 275.15 | 250.20 | 270.70 | 270.70 | 1,085,263 |
21 Mar 2024 | 252.80 | 254.95 | 249.50 | 250.15 | 250.15 | 493,940 |
20 Mar 2024 | 241.50 | 252.05 | 241.50 | 250.75 | 250.75 | 1,254,370 |
19 Mar 2024 | 249.75 | 251.65 | 234.00 | 238.00 | 238.00 | 618,846 |
18 Mar 2024 | 249.35 | 251.00 | 245.75 | 248.40 | 248.40 | 392,895 |
15 Mar 2024 | 243.05 | 252.40 | 241.40 | 249.45 | 249.45 | 566,342 |
14 Mar 2024 | 231.35 | 247.80 | 231.35 | 245.95 | 245.95 | 269,149 |
13 Mar 2024 | 248.35 | 249.85 | 231.40 | 236.05 | 236.05 | 576,805 |
12 Mar 2024 | 250.60 | 250.60 | 241.55 | 247.10 | 247.10 | 257,893 |
11 Mar 2024 | 255.40 | 255.40 | 246.50 | 247.20 | 247.20 | 245,634 |
07 Mar 2024 | 253.15 | 258.20 | 252.65 | 255.35 | 255.35 | 234,833 |
06 Mar 2024 | 260.80 | 260.80 | 246.05 | 252.85 | 252.85 | 946,926 |
05 Mar 2024 | 267.80 | 271.30 | 260.20 | 261.55 | 261.55 | 1,494,121 |
04 Mar 2024 | 265.65 | 269.80 | 263.60 | 268.25 | 268.25 | 543,319 |
01 Mar 2024 | 252.50 | 264.25 | 246.55 | 263.15 | 263.15 | 1,147,076 |
29 Feb 2024 | 244.35 | 255.00 | 240.35 | 252.45 | 252.45 | 805,785 |
28 Feb 2024 | 241.05 | 250.35 | 234.75 | 244.20 | 244.20 | 1,968,147 |
27 Feb 2024 | 248.80 | 250.35 | 239.05 | 240.25 | 240.25 | 806,690 |
26 Feb 2024 | 245.00 | 252.80 | 243.70 | 246.30 | 246.30 | 1,364,065 |
23 Feb 2024 | 230.65 | 245.40 | 230.65 | 241.05 | 241.05 | 2,494,076 |
22 Feb 2024 | 220.10 | 225.95 | 217.65 | 225.05 | 225.05 | 537,501 |
21 Feb 2024 | 222.15 | 225.75 | 217.00 | 219.65 | 219.65 | 849,433 |
20 Feb 2024 | 224.70 | 225.05 | 219.75 | 221.50 | 221.50 | 372,015 |
19 Feb 2024 | 221.15 | 227.95 | 220.55 | 223.40 | 223.40 | 789,266 |
16 Feb 2024 | 221.55 | 224.80 | 219.00 | 220.90 | 220.90 | 496,938 |
15 Feb 2024 | 217.70 | 223.70 | 216.65 | 221.30 | 221.30 | 584,470 |
14 Feb 2024 | 207.70 | 218.70 | 207.00 | 216.00 | 216.00 | 545,011 |
13 Feb 2024 | 213.30 | 214.50 | 206.85 | 209.40 | 209.40 | 768,867 |
12 Feb 2024 | 225.25 | 226.00 | 210.50 | 213.65 | 213.65 | 507,391 |
09 Feb 2024 | 229.10 | 229.10 | 218.20 | 226.10 | 226.10 | 1,154,763 |
08 Feb 2024 | 226.05 | 230.30 | 224.80 | 227.70 | 227.70 | 818,960 |
07 Feb 2024 | 223.20 | 226.35 | 215.00 | 225.50 | 225.50 | 38,589,800 |
06 Feb 2024 | 215.85 | 222.75 | 213.60 | 221.25 | 221.25 | 963,292 |
05 Feb 2024 | 216.60 | 218.25 | 213.25 | 214.40 | 214.40 | 935,500 |
02 Feb 2024 | 221.00 | 222.35 | 215.55 | 216.25 | 216.25 | 741,852 |
01 Feb 2024 | 215.00 | 223.50 | 210.00 | 219.00 | 219.00 | 228,377,800 |
31 Jan 2024 | 230.00 | 230.40 | 220.90 | 222.00 | 222.00 | 466,128 |
30 Jan 2024 | 233.95 | 234.85 | 228.60 | 229.75 | 229.75 | 397,845 |
29 Jan 2024 | 227.00 | 233.85 | 226.25 | 232.05 | 232.05 | 385,638 |
25 Jan 2024 | 232.40 | 232.60 | 221.25 | 225.40 | 225.40 | 3,493,290 |
24 Jan 2024 | 225.75 | 236.00 | 219.00 | 229.80 | 229.80 | 2,358,351 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |