Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 0.00 | 0.00 | 0.00 | 490.46 | 490.46 | 80 |
27 Jun 2024 | 489.03 | 493.15 | 488.06 | 493.15 | 493.15 | 579 |
26 Jun 2024 | 490.53 | 491.21 | 489.17 | 489.59 | 489.59 | 593 |
25 Jun 2024 | 491.49 | 492.50 | 488.73 | 488.73 | 488.73 | 12,269 |
24 Jun 2024 | 491.23 | 496.00 | 488.66 | 494.20 | 494.20 | 72 |
21 Jun 2024 | 497.71 | 500.00 | 490.21 | 490.21 | 490.21 | 868 |
20 Jun 2024 | 498.54 | 502.42 | 494.78 | 497.27 | 497.27 | 1,120 |
19 Jun 2024 | - | - | - | - | - | - |
18 Jun 2024 | 501.88 | 503.11 | 501.32 | 502.09 | 502.09 | 2,157 |
17 Jun 2024 | 500.16 | 502.57 | 496.09 | 502.57 | 502.57 | 892 |
14 Jun 2024 | 506.61 | 506.94 | 501.82 | 505.07 | 505.07 | 2,036 |
13 Jun 2024 | 510.38 | 510.38 | 490.04 | 503.38 | 503.38 | 5,002 |
12 Jun 2024 | 514.52 | 520.05 | 512.23 | 513.68 | 513.68 | 194 |
11 Jun 2024 | 507.00 | 507.00 | 502.20 | 505.88 | 505.88 | 118 |
10 Jun 2024 | 492.58 | 511.49 | 492.57 | 509.71 | 509.71 | 321 |
07 Jun 2024 | 494.16 | 497.92 | 492.12 | 497.92 | 497.92 | 325 |
06 Jun 2024 | 494.68 | 502.01 | 491.38 | 501.54 | 501.54 | 700 |
05 Jun 2024 | 500.00 | 500.00 | 492.86 | 496.08 | 496.08 | 134 |
04 Jun 2024 | 492.43 | 492.43 | 483.63 | 489.09 | 489.09 | 20,664 |
03 Jun 2024 | 496.57 | 500.00 | 487.34 | 491.32 | 491.32 | 549 |
31 May 2024 | 495.00 | 504.24 | 492.28 | 493.05 | 493.05 | 297 |
30 May 2024 | 500.69 | 502.05 | 494.87 | 500.58 | 500.58 | 88 |
29 May 2024 | 499.27 | 506.88 | 495.35 | 505.78 | 505.78 | 184 |
28 May 2024 | 511.19 | 515.00 | 501.96 | 502.08 | 502.08 | 240 |
24 May 2024 | 517.05 | 522.61 | 515.00 | 522.19 | 522.19 | 213 |
23 May 2024 | 522.49 | 524.16 | 511.75 | 524.16 | 524.16 | 492 |
22 May 2024 | 520.93 | 522.00 | 516.62 | 519.56 | 519.56 | 283 |
21 May 2024 | 524.69 | 529.10 | 521.96 | 521.96 | 521.96 | 410 |
20 May 2024 | 540.91 | 544.54 | 529.65 | 530.20 | 530.20 | 71 |
17 May 2024 | 541.68 | 542.19 | 538.78 | 538.78 | 538.78 | 88 |
16 May 2024 | 542.12 | 545.17 | 539.56 | 542.08 | 542.08 | 281 |
15 May 2024 | 530.80 | 544.76 | 528.83 | 541.88 | 541.88 | 452 |
14 May 2024 | 505.76 | 517.23 | 503.00 | 517.23 | 517.23 | 406 |
13 May 2024 | 514.87 | 514.93 | 503.27 | 504.48 | 504.48 | 240 |
10 May 2024 | 503.01 | 507.67 | 500.99 | 507.35 | 507.35 | 137 |
09 May 2024 | 489.13 | 502.49 | 489.13 | 500.92 | 500.92 | 749 |
08 May 2024 | 477.55 | 486.37 | 476.90 | 486.37 | 486.37 | 345 |
07 May 2024 | 479.38 | 486.13 | 478.69 | 484.32 | 484.32 | 735 |
03 May 2024 | 487.86 | 493.99 | 480.03 | 483.77 | 483.77 | 157 |
02 May 2024 | 465.60 | 474.93 | 465.60 | 474.86 | 474.86 | 560 |
01 May 2024 | 471.22 | 486.70 | 462.00 | 465.42 | 465.42 | 154 |
30 Apr 2024 | 500.79 | 505.99 | 496.10 | 496.10 | 496.10 | 198 |
29 Apr 2024 | 503.10 | 507.99 | 499.30 | 505.98 | 505.98 | 2,996 |
26 Apr 2024 | 489.20 | 497.26 | 489.20 | 497.26 | 497.26 | 134 |
25 Apr 2024 | 486.50 | 496.00 | 480.11 | 486.54 | 486.54 | 470 |
24 Apr 2024 | 489.24 | 497.51 | 489.24 | 493.75 | 493.75 | 107 |
23 Apr 2024 | 484.90 | 492.17 | 483.45 | 492.17 | 492.17 | 1,264 |
22 Apr 2024 | 475.00 | 482.49 | 474.43 | 475.55 | 475.55 | 432 |
19 Apr 2024 | 480.95 | 483.05 | 473.71 | 475.71 | 475.71 | 992 |
18 Apr 2024 | 479.58 | 485.06 | 476.18 | 477.52 | 477.52 | 408 |
17 Apr 2024 | 490.60 | 490.60 | 480.25 | 481.43 | 481.43 | 393 |
16 Apr 2024 | 490.62 | 495.32 | 488.77 | 493.65 | 493.65 | 1,949 |
15 Apr 2024 | 505.73 | 507.00 | 495.59 | 499.99 | 499.99 | 959 |
12 Apr 2024 | 498.04 | 502.80 | 492.85 | 495.08 | 495.08 | 289 |
11 Apr 2024 | 504.98 | 508.61 | 502.36 | 507.39 | 507.39 | 290 |
10 Apr 2024 | 508.47 | 510.00 | 500.89 | 503.92 | 503.92 | 1,135 |
09 Apr 2024 | 512.57 | 518.45 | 510.92 | 518.44 | 518.44 | 20,589 |
08 Apr 2024 | 519.34 | 520.99 | 514.55 | 515.75 | 515.75 | 434 |
05 Apr 2024 | 519.99 | 523.28 | 516.59 | 521.00 | 521.00 | 264 |
04 Apr 2024 | 527.52 | 530.81 | 527.52 | 528.26 | 528.26 | 442 |
03 Apr 2024 | 520.10 | 529.86 | 520.05 | 525.18 | 525.18 | 404 |
02 Apr 2024 | 524.61 | 525.51 | 518.60 | 521.87 | 521.87 | 1,610 |
28 Mar 2024 | 542.99 | 543.02 | 539.05 | 542.76 | 542.76 | 569 |
27 Mar 2024 | 537.36 | 540.47 | 533.89 | 538.16 | 538.16 | 493 |
26 Mar 2024 | 529.03 | 532.96 | 527.29 | 529.37 | 529.37 | 1,534 |
25 Mar 2024 | 530.19 | 531.78 | 524.89 | 528.59 | 528.59 | 376 |
22 Mar 2024 | 532.40 | 534.20 | 529.27 | 531.76 | 531.76 | 163 |
21 Mar 2024 | 530.65 | 541.88 | 530.65 | 537.63 | 537.63 | 753 |
20 Mar 2024 | 536.08 | 536.08 | 524.86 | 527.83 | 527.83 | 524 |
19 Mar 2024 | 529.12 | 535.95 | 529.12 | 533.93 | 533.93 | 196 |
18 Mar 2024 | 527.50 | 537.58 | 527.50 | 530.34 | 530.34 | 623 |
15 Mar 2024 | 532.22 | 535.58 | 531.24 | 532.79 | 532.79 | 427 |
14 Mar 2024 | 544.58 | 546.89 | 534.53 | 536.05 | 536.05 | 865 |
13 Mar 2024 | 548.14 | 549.34 | 541.71 | 541.71 | 541.71 | 305 |
12 Mar 2024 | 546.28 | 554.68 | 543.61 | 549.60 | 549.60 | 207 |
11 Mar 2024 | 559.39 | 564.21 | 545.60 | 545.66 | 545.66 | 1,063 |
08 Mar 2024 | 563.22 | 572.28 | 563.22 | 569.86 | 569.86 | 2,055 |
07 Mar 2024 | 566.62 | 570.20 | 559.22 | 567.20 | 567.20 | 532 |
06 Mar 2024 | 560.90 | 567.12 | 558.98 | 560.30 | 560.30 | 414 |
05 Mar 2024 | 570.56 | 572.93 | 556.38 | 556.41 | 556.41 | 1,053 |
04 Mar 2024 | 575.03 | 580.29 | 571.26 | 571.26 | 571.26 | 960 |
01 Mar 2024 | 569.15 | 583.30 | 560.51 | 579.30 | 579.30 | 1,183 |
29 Feb 2024 | 573.13 | 575.09 | 569.57 | 571.42 | 571.42 | 259 |
28 Feb 2024 | 572.62 | 574.90 | 570.61 | 570.61 | 570.61 | 222 |
27 Feb 2024 | 570.67 | 575.79 | 566.99 | 575.79 | 575.79 | 707 |
26 Feb 2024 | 576.09 | 577.00 | 566.11 | 568.03 | 568.03 | 164 |
23 Feb 2024 | 571.81 | 576.38 | 571.81 | 575.75 | 575.75 | 184 |
22 Feb 2024 | 558.40 | 567.35 | 558.40 | 567.35 | 567.35 | 176 |
21 Feb 2024 | 551.23 | 553.00 | 546.20 | 550.49 | 550.49 | 471 |
20 Feb 2024 | 552.09 | 556.00 | 547.57 | 549.22 | 549.22 | 944 |
19 Feb 2024 | - | - | - | - | - | - |
16 Feb 2024 | 559.47 | 566.49 | 558.89 | 562.65 | 562.65 | 468 |
15 Feb 2024 | 562.67 | 568.48 | 560.72 | 568.48 | 568.48 | 395 |
14 Feb 2024 | 556.76 | 563.88 | 556.09 | 558.84 | 558.84 | 749 |
13 Feb 2024 | 552.89 | 558.42 | 547.54 | 552.53 | 552.53 | 206 |
12 Feb 2024 | 567.10 | 571.50 | 561.81 | 561.81 | 561.81 | 202 |
09 Feb 2024 | 572.68 | 576.32 | 565.38 | 568.86 | 568.86 | 446 |
08 Feb 2024 | 569.23 | 574.95 | 562.67 | 573.20 | 573.20 | 261 |
07 Feb 2024 | 568.01 | 573.17 | 561.01 | 571.57 | 571.57 | 259 |
06 Feb 2024 | 578.97 | 579.19 | 561.94 | 562.45 | 562.45 | 250 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |