Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
10 Jun 2024 | 335.14 | 341.17 | 335.14 | 341.17 | 341.17 | 737 |
07 Jun 2024 | 335.15 | 337.38 | 332.92 | 337.38 | 337.38 | 491 |
06 Jun 2024 | 337.00 | 338.30 | 334.29 | 337.30 | 337.30 | 901 |
05 Jun 2024 | 336.00 | 336.68 | 333.96 | 334.85 | 334.85 | 144 |
04 Jun 2024 | 332.17 | 332.36 | 329.50 | 332.36 | 332.36 | 258 |
03 Jun 2024 | 337.83 | 339.04 | 327.68 | 330.71 | 330.71 | 573 |
31 May 2024 | 332.51 | 336.06 | 332.51 | 332.95 | 332.95 | 385 |
30 May 2024 | 327.80 | 335.80 | 327.80 | 334.60 | 334.60 | 183 |
29 May 2024 | 316.50 | 332.00 | 316.50 | 327.98 | 327.98 | 549 |
28 May 2024 | 319.42 | 319.42 | 316.00 | 316.20 | 316.20 | 456 |
24 May 2024 | 317.59 | 319.05 | 317.19 | 319.05 | 319.05 | 168 |
23 May 2024 | 319.11 | 319.11 | 315.52 | 315.77 | 315.77 | 459 |
22 May 2024 | 320.05 | 322.19 | 319.17 | 319.35 | 319.35 | 85 |
21 May 2024 | 325.06 | 325.06 | 318.69 | 320.12 | 320.12 | 176 |
20 May 2024 | 324.02 | 324.02 | 321.55 | 322.47 | 322.47 | 209 |
17 May 2024 | 322.97 | 327.19 | 319.98 | 322.47 | 322.47 | 57 |
16 May 2024 | 325.29 | 327.32 | 323.29 | 323.29 | 323.29 | 337 |
15 May 2024 | 322.69 | 326.43 | 321.79 | 326.43 | 326.43 | 103 |
14 May 2024 | 318.10 | 322.16 | 316.70 | 319.70 | 319.70 | 342 |
13 May 2024 | 326.65 | 326.65 | 317.94 | 318.29 | 318.29 | 1,628 |
10 May 2024 | 322.41 | 325.85 | 322.03 | 324.93 | 324.93 | 471 |
09 May 2024 | 309.37 | 317.87 | 309.37 | 317.74 | 317.74 | 301 |
08 May 2024 | 314.21 | 314.40 | 308.32 | 309.18 | 309.18 | 727 |
07 May 2024 | 310.60 | 313.76 | 310.00 | 311.48 | 311.48 | 647 |
03 May 2024 | 312.21 | 313.62 | 310.59 | 310.59 | 310.59 | 410 |
02 May 2024 | 312.00 | 312.00 | 308.41 | 308.41 | 308.41 | 712 |
01 May 2024 | 309.29 | 310.06 | 307.89 | 310.06 | 310.06 | 39 |
30 Apr 2024 | 312.32 | 312.32 | 308.18 | 309.07 | 309.07 | 216 |
29 Apr 2024 | 308.85 | 312.36 | 308.61 | 309.92 | 309.92 | 277 |
26 Apr 2024 | 313.00 | 313.00 | 296.00 | 304.32 | 304.32 | 430 |
25 Apr 2024 | 321.40 | 321.40 | 313.11 | 314.32 | 314.32 | 437 |
24 Apr 2024 | 318.83 | 321.10 | 318.00 | 318.00 | 318.00 | 655 |
23 Apr 2024 | 311.50 | 319.17 | 311.50 | 319.11 | 319.11 | 560 |
22 Apr 2024 | 307.26 | 311.91 | 307.26 | 309.10 | 309.10 | 327 |
19 Apr 2024 | 298.64 | 305.31 | 297.69 | 305.31 | 305.31 | 11,047 |
18 Apr 2024 | 302.50 | 304.64 | 294.05 | 295.53 | 295.53 | 563 |
17 Apr 2024 | 315.55 | 316.18 | 310.67 | 311.11 | 311.11 | 431 |
16 Apr 2024 | 323.36 | 324.81 | 312.27 | 314.99 | 314.99 | 247 |
15 Apr 2024 | 327.73 | 328.00 | 324.95 | 324.95 | 324.95 | 121 |
12 Apr 2024 | 325.40 | 328.80 | 321.36 | 321.36 | 321.36 | 523 |
11 Apr 2024 | 326.45 | 328.25 | 324.47 | 326.63 | 326.63 | 492 |
10 Apr 2024 | 324.61 | 328.84 | 324.61 | 327.19 | 327.19 | 740 |
09 Apr 2024 | 329.00 | 329.29 | 325.22 | 326.14 | 326.14 | 623 |
08 Apr 2024 | 329.55 | 329.55 | 326.02 | 328.81 | 328.81 | 374 |
05 Apr 2024 | 324.15 | 328.64 | 324.15 | 328.07 | 328.07 | 1,059 |
04 Apr 2024 | 334.50 | 335.00 | 328.84 | 329.53 | 329.53 | 428 |
03 Apr 2024 | 330.40 | 331.23 | 329.30 | 331.23 | 331.23 | 362 |
02 Apr 2024 | 328.48 | 328.48 | 325.53 | 327.44 | 327.44 | 449 |
28 Mar 2024 | 332.52 | 333.50 | 331.35 | 332.90 | 332.90 | 789 |
27 Mar 2024 | 331.02 | 332.02 | 329.13 | 331.52 | 331.52 | 502 |
26 Mar 2024 | 326.75 | 329.43 | 326.00 | 328.64 | 328.64 | 673 |
25 Mar 2024 | 330.00 | 331.41 | 327.92 | 328.01 | 328.01 | 450 |
22 Mar 2024 | 328.75 | 330.63 | 327.52 | 329.00 | 329.00 | 610 |
21 Mar 2024 | 329.89 | 333.75 | 328.51 | 332.57 | 332.57 | 630 |
20 Mar 2024 | 330.67 | 331.20 | 328.96 | 330.65 | 330.65 | 555 |
19 Mar 2024 | 329.35 | 330.73 | 327.41 | 329.05 | 329.05 | 758 |
18 Mar 2024 | 321.97 | 327.31 | 321.04 | 327.31 | 327.31 | 626 |
15 Mar 2024 | 318.77 | 325.39 | 318.77 | 322.67 | 322.67 | 866 |
14 Mar 2024 | 320.08 | 323.21 | 319.67 | 322.70 | 322.70 | 1,392 |
14 Mar 2024 | 0.66 Dividend | |||||
13 Mar 2024 | 324.95 | 324.95 | 322.04 | 322.57 | 321.91 | 140 |
12 Mar 2024 | 321.33 | 325.14 | 319.75 | 323.51 | 322.85 | 5,243 |
11 Mar 2024 | 324.19 | 324.98 | 317.04 | 321.35 | 320.69 | 518 |
08 Mar 2024 | 326.85 | 328.25 | 324.17 | 327.98 | 327.31 | 213 |
07 Mar 2024 | 325.31 | 328.79 | 324.56 | 325.71 | 325.04 | 605 |
06 Mar 2024 | 317.30 | 323.82 | 316.40 | 322.18 | 321.52 | 371 |
05 Mar 2024 | 315.00 | 317.60 | 313.40 | 316.55 | 315.90 | 3,674 |
04 Mar 2024 | 311.99 | 314.38 | 311.33 | 313.77 | 313.13 | 5,766 |
01 Mar 2024 | 309.05 | 313.39 | 308.47 | 312.86 | 312.22 | 2,675 |
29 Feb 2024 | 315.88 | 315.88 | 308.43 | 311.16 | 310.52 | 399 |
28 Feb 2024 | 314.51 | 316.51 | 310.27 | 312.06 | 311.42 | 1,019 |
27 Feb 2024 | 312.89 | 314.52 | 311.56 | 312.61 | 311.97 | 456 |
26 Feb 2024 | 315.66 | 316.50 | 314.10 | 315.48 | 314.83 | 78 |
23 Feb 2024 | 313.97 | 316.49 | 313.75 | 316.49 | 315.84 | 270 |
22 Feb 2024 | 311.83 | 317.14 | 311.02 | 317.14 | 316.49 | 507 |
21 Feb 2024 | 307.50 | 309.81 | 307.50 | 309.10 | 308.47 | 691 |
20 Feb 2024 | 306.08 | 309.19 | 306.08 | 309.10 | 308.47 | 4,294 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 307.66 | 310.76 | 306.58 | 310.76 | 310.13 | 617 |
15 Feb 2024 | 307.93 | 308.58 | 306.27 | 307.25 | 306.62 | 272 |
14 Feb 2024 | 306.00 | 306.44 | 304.70 | 304.96 | 304.34 | 2,824 |
13 Feb 2024 | 305.61 | 308.00 | 303.48 | 304.42 | 303.79 | 335 |
12 Feb 2024 | 305.70 | 311.33 | 303.97 | 310.96 | 310.32 | 1,135 |
09 Feb 2024 | 305.62 | 307.39 | 301.01 | 306.23 | 305.60 | 213 |
08 Feb 2024 | 305.18 | 307.44 | 302.09 | 305.24 | 304.62 | 585 |
07 Feb 2024 | 309.45 | 309.65 | 307.15 | 308.70 | 308.07 | 190 |
06 Feb 2024 | 309.49 | 312.35 | 306.93 | 306.93 | 306.30 | 8,177 |
05 Feb 2024 | 309.61 | 311.28 | 308.16 | 311.26 | 310.62 | 763 |
02 Feb 2024 | 311.39 | 313.03 | 307.60 | 310.78 | 310.15 | 181 |
01 Feb 2024 | 304.29 | 310.13 | 303.35 | 309.51 | 308.88 | 285 |
31 Jan 2024 | 304.07 | 309.28 | 302.18 | 306.88 | 306.25 | 205 |
30 Jan 2024 | 304.00 | 304.30 | 296.12 | 302.39 | 301.77 | 542 |
29 Jan 2024 | 282.20 | 285.59 | 281.92 | 285.18 | 284.60 | 35 |
26 Jan 2024 | 287.49 | 288.00 | 284.36 | 284.36 | 283.78 | 212 |
25 Jan 2024 | 280.38 | 283.45 | 280.29 | 283.26 | 282.68 | 978 |
24 Jan 2024 | 285.15 | 286.52 | 280.23 | 280.35 | 279.78 | 745 |
23 Jan 2024 | 288.75 | 290.44 | 284.03 | 284.44 | 283.86 | 252 |
22 Jan 2024 | 289.05 | 290.85 | 287.56 | 289.34 | 288.75 | 70 |
19 Jan 2024 | 285.75 | 286.67 | 284.61 | 286.67 | 286.08 | 211 |
18 Jan 2024 | 278.50 | 285.42 | 278.50 | 282.93 | 282.35 | 607 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |