Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 438.29 | 449.70 | 438.29 | 449.50 | 449.50 | 256 |
27 Jun 2024 | 447.88 | 447.88 | 443.72 | 443.72 | 443.72 | 241 |
26 Jun 2024 | 440.16 | 448.25 | 440.16 | 445.02 | 445.02 | 264 |
25 Jun 2024 | 451.09 | 453.25 | 447.46 | 447.46 | 447.46 | 11,162 |
24 Jun 2024 | 449.80 | 453.65 | 448.89 | 450.88 | 450.88 | 168 |
21 Jun 2024 | 449.91 | 454.94 | 448.14 | 449.18 | 449.18 | 67 |
20 Jun 2024 | 449.63 | 455.25 | 446.58 | 452.05 | 452.05 | 486 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 444.67 | 444.67 | 440.80 | 442.28 | 442.28 | 618 |
17 Jun 2024 | 433.38 | 440.90 | 433.38 | 440.90 | 440.90 | 120 |
14 Jun 2024 | 433.12 | 433.35 | 430.70 | 433.35 | 433.35 | 183 |
13 Jun 2024 | 434.51 | 435.74 | 432.24 | 432.83 | 432.83 | 2,281 |
12 Jun 2024 | 435.24 | 441.14 | 435.24 | 437.79 | 437.79 | 118 |
11 Jun 2024 | 426.63 | 442.28 | 426.63 | 432.96 | 432.96 | 84 |
10 Jun 2024 | 433.45 | 438.00 | 432.51 | 436.97 | 436.97 | 197 |
07 Jun 2024 | 428.65 | 435.67 | 428.65 | 435.67 | 435.67 | 368 |
06 Jun 2024 | 439.50 | 443.90 | 432.43 | 432.43 | 432.43 | 629 |
05 Jun 2024 | 433.30 | 437.03 | 429.40 | 437.03 | 437.03 | 172 |
04 Jun 2024 | 426.00 | 429.87 | 423.52 | 429.22 | 429.22 | 65 |
03 Jun 2024 | 424.33 | 424.33 | 417.93 | 421.48 | 421.48 | 11 |
31 May 2024 | 419.10 | 419.10 | 413.09 | 413.96 | 413.96 | 146 |
30 May 2024 | 422.38 | 429.56 | 417.33 | 417.33 | 417.33 | 1,193 |
29 May 2024 | 430.95 | 434.20 | 430.85 | 430.85 | 430.85 | 151 |
28 May 2024 | 437.52 | 440.91 | 436.23 | 436.37 | 436.37 | 70 |
24 May 2024 | 443.64 | 450.21 | 442.99 | 444.15 | 444.15 | 42 |
23 May 2024 | 454.95 | 454.95 | 443.32 | 443.49 | 443.49 | 42 |
22 May 2024 | 451.84 | 456.63 | 449.35 | 456.63 | 456.63 | 11 |
21 May 2024 | 456.24 | 456.25 | 449.24 | 449.24 | 449.24 | 77 |
20 May 2024 | 451.71 | 457.43 | 448.86 | 454.77 | 454.77 | 58 |
17 May 2024 | 454.21 | 454.21 | 447.78 | 448.75 | 448.75 | 7 |
16 May 2024 | 445.01 | 449.96 | 443.14 | 446.03 | 446.03 | 14 |
15 May 2024 | 443.32 | 445.24 | 443.32 | 445.24 | 445.24 | 26 |
14 May 2024 | 442.48 | 442.51 | 435.29 | 435.36 | 435.36 | 17 |
13 May 2024 | 439.28 | 447.16 | 438.10 | 440.99 | 440.99 | 2 |
10 May 2024 | 432.63 | 439.99 | 432.63 | 439.99 | 439.99 | 96 |
09 May 2024 | 437.65 | 437.65 | 430.49 | 433.66 | 433.66 | 11 |
08 May 2024 | 435.47 | 436.80 | 433.80 | 433.80 | 433.80 | 50 |
07 May 2024 | 434.67 | 441.58 | 428.96 | 439.44 | 439.44 | 329 |
03 May 2024 | 422.06 | 429.15 | 420.62 | 428.85 | 428.85 | 57 |
02 May 2024 | 422.73 | 422.73 | 415.15 | 422.73 | 422.73 | 336 |
01 May 2024 | 413.00 | 420.70 | 412.00 | 420.70 | 420.70 | 128 |
30 Apr 2024 | 438.96 | 448.70 | 415.36 | 426.52 | 426.52 | 81 |
29 Apr 2024 | 449.24 | 452.35 | 448.78 | 450.58 | 450.58 | 371 |
26 Apr 2024 | 450.82 | 452.65 | 449.55 | 452.65 | 452.65 | 16 |
25 Apr 2024 | 452.12 | 452.12 | 442.18 | 449.87 | 449.87 | 4 |
24 Apr 2024 | 453.64 | 453.69 | 449.72 | 451.17 | 451.17 | 13 |
23 Apr 2024 | 447.04 | 451.89 | 447.04 | 451.89 | 451.89 | 4 |
22 Apr 2024 | 440.38 | 445.12 | 440.38 | 444.39 | 444.39 | 164 |
19 Apr 2024 | 449.65 | 451.23 | 441.72 | 443.43 | 443.43 | 110 |
18 Apr 2024 | 453.41 | 453.41 | 446.93 | 447.85 | 447.85 | 76 |
17 Apr 2024 | 462.84 | 464.17 | 450.91 | 452.34 | 452.34 | 259 |
16 Apr 2024 | 460.41 | 463.55 | 455.71 | 455.71 | 455.71 | 2,893 |
15 Apr 2024 | 472.39 | 473.77 | 467.35 | 473.77 | 473.77 | 367 |
12 Apr 2024 | 471.15 | 471.36 | 464.33 | 464.60 | 464.60 | 274 |
11 Apr 2024 | 469.39 | 473.10 | 468.67 | 471.87 | 471.87 | 106 |
10 Apr 2024 | 468.46 | 468.51 | 463.42 | 464.70 | 464.70 | 69 |
09 Apr 2024 | 471.05 | 476.84 | 468.31 | 468.64 | 468.64 | 3,003 |
08 Apr 2024 | 468.22 | 473.55 | 468.22 | 471.76 | 471.76 | 14 |
05 Apr 2024 | 466.97 | 471.12 | 464.35 | 470.74 | 470.74 | 188 |
04 Apr 2024 | 475.24 | 476.52 | 475.21 | 475.28 | 475.28 | 179 |
03 Apr 2024 | 472.43 | 472.43 | 472.43 | 472.43 | 472.43 | 72 |
02 Apr 2024 | 479.47 | 479.47 | 466.85 | 466.99 | 466.99 | 103 |
28 Mar 2024 | 476.03 | 485.49 | 476.03 | 480.05 | 480.05 | 69 |
27 Mar 2024 | 479.24 | 480.54 | 476.42 | 480.54 | 480.54 | 561 |
26 Mar 2024 | 480.70 | 482.41 | 473.63 | 477.08 | 477.08 | 172 |
25 Mar 2024 | 479.64 | 479.64 | 472.31 | 473.34 | 473.34 | 123 |
22 Mar 2024 | 485.16 | 485.96 | 478.38 | 480.49 | 480.49 | 370 |
21 Mar 2024 | 477.85 | 484.82 | 475.47 | 484.82 | 484.82 | 447 |
20 Mar 2024 | 478.27 | 481.38 | 475.29 | 477.56 | 477.56 | 267 |
19 Mar 2024 | 476.02 | 476.89 | 472.81 | 475.66 | 475.66 | 16 |
18 Mar 2024 | 475.48 | 476.58 | 470.37 | 476.37 | 476.37 | 263 |
15 Mar 2024 | 469.00 | 469.00 | 460.80 | 464.97 | 464.97 | 148 |
14 Mar 2024 | 478.00 | 479.04 | 470.62 | 470.62 | 470.62 | 202 |
13 Mar 2024 | 475.06 | 477.05 | 472.44 | 475.91 | 475.91 | 204 |
12 Mar 2024 | 468.11 | 471.90 | 463.68 | 471.90 | 471.90 | 41 |
11 Mar 2024 | 465.05 | 467.78 | 461.00 | 467.36 | 467.36 | 95 |
08 Mar 2024 | 467.37 | 472.82 | 463.79 | 467.42 | 467.42 | 58 |
07 Mar 2024 | 475.70 | 476.42 | 469.32 | 469.78 | 469.78 | 85 |
06 Mar 2024 | 464.66 | 467.00 | 464.58 | 466.43 | 466.43 | 98 |
05 Mar 2024 | 465.18 | 468.20 | 460.77 | 460.77 | 460.77 | 126 |
04 Mar 2024 | 472.73 | 475.00 | 469.95 | 471.04 | 471.04 | 304 |
01 Mar 2024 | 465.83 | 470.50 | 462.90 | 470.50 | 470.50 | 1,343 |
29 Feb 2024 | 470.02 | 470.02 | 461.06 | 461.06 | 461.06 | 103 |
28 Feb 2024 | 460.82 | 464.34 | 458.94 | 464.21 | 464.21 | 12 |
27 Feb 2024 | 460.38 | 461.23 | 460.38 | 460.74 | 460.74 | 73 |
26 Feb 2024 | 464.24 | 464.24 | 459.58 | 462.84 | 462.84 | 7 |
23 Feb 2024 | 457.26 | 461.14 | 457.08 | 461.14 | 461.14 | 122 |
22 Feb 2024 | 448.14 | 452.89 | 448.14 | 452.87 | 452.87 | 752 |
21 Feb 2024 | 439.96 | 439.96 | 438.38 | 438.69 | 438.69 | 23 |
20 Feb 2024 | 447.60 | 450.05 | 444.74 | 444.74 | 444.74 | 322 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 453.81 | 455.22 | 453.05 | 453.40 | 453.40 | 83 |
15 Feb 2024 | 453.19 | 454.40 | 449.50 | 452.96 | 452.96 | 12 |
14 Feb 2024 | 450.76 | 450.76 | 449.36 | 449.36 | 449.36 | 6 |
13 Feb 2024 | 437.81 | 447.26 | 437.81 | 447.10 | 447.10 | 112 |
12 Feb 2024 | 461.81 | 465.67 | 449.40 | 449.80 | 449.80 | 60 |
09 Feb 2024 | 457.12 | 461.15 | 456.94 | 460.00 | 460.00 | 97 |
08 Feb 2024 | 453.88 | 455.00 | 449.28 | 454.86 | 454.86 | 149 |
07 Feb 2024 | 455.64 | 456.00 | 449.80 | 452.74 | 452.74 | 189 |
06 Feb 2024 | 469.79 | 469.79 | 434.26 | 460.99 | 460.99 | 1,502 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |