Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 719.00 | 722.55 | 695.00 | 696.50 | 696.50 | 32,407 |
13 Jun 2024 | 707.85 | 722.25 | 697.00 | 715.80 | 715.80 | 122,040 |
12 Jun 2024 | 703.45 | 717.90 | 694.05 | 699.55 | 699.55 | 95,389 |
11 Jun 2024 | 689.30 | 721.70 | 676.90 | 692.55 | 692.55 | 77,519 |
10 Jun 2024 | 674.95 | 699.80 | 660.20 | 688.25 | 688.25 | 92,168 |
07 Jun 2024 | 675.00 | 696.00 | 667.85 | 673.10 | 673.10 | 176,980 |
06 Jun 2024 | 610.20 | 677.65 | 610.20 | 667.50 | 667.50 | 126,072 |
05 Jun 2024 | 576.70 | 614.40 | 576.70 | 606.05 | 606.05 | 32,312 |
04 Jun 2024 | 595.25 | 602.60 | 531.15 | 576.30 | 576.30 | 52,913 |
03 Jun 2024 | 635.00 | 635.00 | 600.00 | 601.20 | 601.20 | 55,304 |
31 May 2024 | 620.00 | 629.90 | 604.05 | 609.30 | 609.30 | 30,261 |
30 May 2024 | 630.00 | 641.80 | 621.05 | 625.00 | 625.00 | 36,146 |
29 May 2024 | 623.85 | 642.00 | 618.25 | 625.85 | 625.85 | 61,469 |
28 May 2024 | 623.30 | 650.60 | 616.20 | 623.30 | 623.30 | 60,730 |
27 May 2024 | 629.25 | 630.00 | 621.70 | 623.25 | 623.25 | 55,409 |
24 May 2024 | 627.80 | 632.30 | 620.60 | 623.95 | 623.95 | 18,605 |
23 May 2024 | 621.95 | 629.50 | 619.60 | 621.75 | 621.75 | 27,215 |
22 May 2024 | 618.05 | 625.00 | 602.45 | 620.90 | 620.90 | 98,691 |
21 May 2024 | 622.05 | 624.95 | 603.00 | 606.00 | 606.00 | 77,385 |
17 May 2024 | 638.65 | 638.65 | 612.00 | 616.25 | 616.25 | 79,662 |
16 May 2024 | 631.95 | 657.95 | 627.15 | 640.45 | 640.45 | 86,716 |
15 May 2024 | 603.00 | 632.20 | 603.00 | 622.90 | 622.90 | 78,376 |
14 May 2024 | 610.85 | 611.00 | 596.80 | 603.90 | 603.90 | 21,178 |
13 May 2024 | 607.20 | 611.85 | 587.95 | 607.70 | 607.70 | 66,589 |
10 May 2024 | 580.50 | 609.00 | 572.30 | 604.10 | 604.10 | 57,512 |
09 May 2024 | 600.05 | 605.65 | 575.00 | 579.65 | 579.65 | 30,541 |
08 May 2024 | 609.50 | 621.85 | 597.75 | 602.80 | 602.80 | 24,012 |
07 May 2024 | 629.75 | 630.00 | 597.95 | 609.65 | 609.65 | 39,718 |
06 May 2024 | 635.95 | 642.40 | 614.25 | 629.00 | 629.00 | 41,358 |
03 May 2024 | 633.30 | 662.55 | 626.25 | 635.90 | 635.90 | 236,001 |
02 May 2024 | 614.15 | 630.00 | 611.60 | 626.70 | 626.70 | 120,762 |
30 Apr 2024 | 614.35 | 638.00 | 606.00 | 613.75 | 613.75 | 88,766 |
29 Apr 2024 | 624.90 | 630.00 | 608.25 | 612.05 | 612.05 | 104,498 |
26 Apr 2024 | 596.65 | 643.00 | 585.60 | 621.00 | 621.00 | 632,907 |
25 Apr 2024 | 581.90 | 583.00 | 572.00 | 575.20 | 575.20 | 50,756 |
24 Apr 2024 | 572.95 | 583.30 | 572.95 | 581.25 | 581.25 | 9,009 |
23 Apr 2024 | 575.00 | 578.95 | 569.60 | 571.05 | 571.05 | 30,644 |
22 Apr 2024 | 579.45 | 591.95 | 569.75 | 574.05 | 574.05 | 23,629 |
19 Apr 2024 | 569.60 | 581.75 | 562.65 | 575.45 | 575.45 | 19,520 |
18 Apr 2024 | 591.25 | 597.20 | 575.00 | 579.05 | 579.05 | 62,168 |
16 Apr 2024 | 583.60 | 606.30 | 581.05 | 591.35 | 591.35 | 46,104 |
15 Apr 2024 | 585.05 | 600.75 | 579.90 | 590.90 | 590.90 | 82,275 |
12 Apr 2024 | 609.70 | 619.50 | 603.60 | 609.30 | 609.30 | 33,965 |
10 Apr 2024 | 615.95 | 615.95 | 602.30 | 610.75 | 610.75 | 19,783 |
09 Apr 2024 | 617.75 | 622.15 | 600.95 | 605.55 | 605.55 | 51,458 |
08 Apr 2024 | 638.00 | 645.65 | 612.00 | 614.75 | 614.75 | 121,055 |
05 Apr 2024 | 625.75 | 636.75 | 620.05 | 633.05 | 633.05 | 39,206 |
04 Apr 2024 | 620.10 | 636.55 | 620.10 | 627.05 | 627.05 | 79,146 |
03 Apr 2024 | 601.10 | 629.00 | 599.40 | 619.10 | 619.10 | 68,527 |
02 Apr 2024 | 610.70 | 610.70 | 599.45 | 600.95 | 600.95 | 79,592 |
01 Apr 2024 | 606.60 | 619.00 | 602.15 | 610.15 | 610.15 | 32,693 |
28 Mar 2024 | 613.65 | 621.95 | 598.25 | 605.40 | 605.40 | 52,248 |
27 Mar 2024 | 607.00 | 609.00 | 594.70 | 605.70 | 605.70 | 99,445 |
26 Mar 2024 | 591.70 | 607.40 | 586.30 | 602.10 | 602.10 | 97,974 |
22 Mar 2024 | 588.95 | 591.25 | 579.45 | 590.10 | 590.10 | 22,987 |
21 Mar 2024 | 587.20 | 594.95 | 581.00 | 591.05 | 591.05 | 51,806 |
20 Mar 2024 | 582.25 | 583.75 | 569.95 | 575.95 | 575.95 | 32,054 |
19 Mar 2024 | 583.95 | 585.30 | 562.60 | 577.85 | 577.85 | 79,445 |
18 Mar 2024 | 553.75 | 603.70 | 548.40 | 583.90 | 583.90 | 406,066 |
15 Mar 2024 | 552.50 | 562.40 | 543.15 | 554.20 | 554.20 | 70,696 |
14 Mar 2024 | 512.80 | 556.50 | 512.80 | 553.25 | 553.25 | 32,627 |
13 Mar 2024 | 562.25 | 563.65 | 515.90 | 523.25 | 523.25 | 69,951 |
12 Mar 2024 | 574.95 | 584.10 | 556.40 | 563.80 | 563.80 | 45,998 |
11 Mar 2024 | 595.65 | 595.65 | 570.50 | 573.80 | 573.80 | 104,103 |
07 Mar 2024 | 568.35 | 596.15 | 554.50 | 592.05 | 592.05 | 102,298 |
06 Mar 2024 | 539.70 | 566.65 | 529.00 | 563.40 | 563.40 | 54,534 |
05 Mar 2024 | 555.00 | 556.60 | 536.35 | 543.00 | 543.00 | 94,593 |
04 Mar 2024 | 552.35 | 565.00 | 546.00 | 557.25 | 557.25 | 34,256 |
01 Mar 2024 | 549.05 | 557.15 | 542.60 | 544.95 | 544.95 | 12,557 |
29 Feb 2024 | 547.85 | 554.95 | 540.80 | 548.60 | 548.60 | 23,801 |
28 Feb 2024 | 548.95 | 553.95 | 537.75 | 543.90 | 543.90 | 97,257 |
27 Feb 2024 | 533.85 | 546.85 | 525.30 | 545.30 | 545.30 | 58,837 |
26 Feb 2024 | 537.35 | 540.00 | 530.70 | 532.10 | 532.10 | 18,772 |
23 Feb 2024 | 531.00 | 539.90 | 525.75 | 537.30 | 537.30 | 83,369 |
22 Feb 2024 | 534.10 | 537.10 | 527.55 | 530.05 | 530.05 | 23,070 |
21 Feb 2024 | 531.15 | 534.75 | 522.45 | 528.15 | 528.15 | 45,244 |
20 Feb 2024 | 532.95 | 535.00 | 526.00 | 527.85 | 527.85 | 44,154 |
19 Feb 2024 | 538.20 | 541.15 | 529.25 | 532.90 | 532.90 | 17,757 |
16 Feb 2024 | 536.65 | 539.95 | 531.00 | 535.85 | 535.85 | 29,024 |
15 Feb 2024 | 527.65 | 541.10 | 526.60 | 531.75 | 531.75 | 66,154 |
14 Feb 2024 | 521.05 | 534.00 | 519.30 | 520.05 | 520.05 | 31,426 |
13 Feb 2024 | 539.50 | 540.80 | 520.50 | 524.95 | 524.95 | 124,647 |
12 Feb 2024 | 571.80 | 574.45 | 535.45 | 539.70 | 539.70 | 48,256 |
09 Feb 2024 | 583.10 | 584.65 | 555.00 | 564.60 | 564.60 | 56,101 |
08 Feb 2024 | 594.65 | 594.85 | 576.20 | 580.80 | 580.80 | 29,326 |
07 Feb 2024 | 599.70 | 604.40 | 582.75 | 591.70 | 591.70 | 136,297 |
06 Feb 2024 | 567.75 | 608.00 | 565.60 | 592.30 | 592.30 | 214,136 |
05 Feb 2024 | 558.30 | 569.90 | 558.30 | 564.00 | 564.00 | 81,090 |
02 Feb 2024 | 572.85 | 574.50 | 559.50 | 561.15 | 561.15 | 23,732 |
02 Feb 2024 | 2 Dividend | |||||
01 Feb 2024 | 570.75 | 574.00 | 564.00 | 566.35 | 564.35 | 30,511 |
31 Jan 2024 | 571.85 | 577.60 | 563.05 | 573.55 | 571.52 | 89,607 |
30 Jan 2024 | 565.15 | 576.50 | 564.00 | 566.15 | 564.15 | 30,946 |
29 Jan 2024 | 584.85 | 584.85 | 565.05 | 570.35 | 568.34 | 31,864 |
25 Jan 2024 | 575.00 | 579.55 | 567.10 | 575.85 | 573.82 | 23,986 |
24 Jan 2024 | 554.70 | 572.70 | 549.20 | 569.75 | 567.74 | 63,608 |
23 Jan 2024 | 562.85 | 572.50 | 540.05 | 543.90 | 541.98 | 121,675 |
19 Jan 2024 | 563.05 | 570.65 | 554.30 | 558.00 | 556.03 | 112,568 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 565.10 | 579.25 | 560.95 | 576.00 | 573.97 | 44,265 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |