Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 Jul 2024 | 523.00 | 534.00 | 518.00 | 526.00 | 526.00 | 222,600 |
01 Jul 2024 | 531.00 | 548.00 | 516.00 | 523.00 | 523.00 | 347,200 |
28 Jun 2024 | 526.00 | 534.00 | 521.00 | 530.00 | 530.00 | 181,200 |
27 Jun 2024 | 532.00 | 548.00 | 523.00 | 525.00 | 525.00 | 415,900 |
26 Jun 2024 | 529.00 | 529.00 | 517.00 | 526.00 | 526.00 | 216,400 |
25 Jun 2024 | 523.00 | 528.00 | 507.00 | 524.00 | 524.00 | 368,700 |
24 Jun 2024 | 557.00 | 557.00 | 518.00 | 525.00 | 525.00 | 738,500 |
21 Jun 2024 | 558.00 | 576.00 | 558.00 | 567.00 | 567.00 | 327,900 |
20 Jun 2024 | 524.00 | 558.00 | 519.00 | 558.00 | 558.00 | 440,400 |
19 Jun 2024 | 524.00 | 529.00 | 516.00 | 523.00 | 523.00 | 106,400 |
18 Jun 2024 | 522.00 | 539.00 | 517.00 | 524.00 | 524.00 | 124,700 |
17 Jun 2024 | 525.00 | 543.00 | 516.00 | 522.00 | 522.00 | 222,200 |
14 Jun 2024 | 527.00 | 535.00 | 517.00 | 522.00 | 522.00 | 236,300 |
13 Jun 2024 | 514.00 | 523.00 | 505.00 | 520.00 | 520.00 | 109,800 |
12 Jun 2024 | 514.00 | 514.00 | 508.00 | 509.00 | 509.00 | 55,000 |
11 Jun 2024 | 514.00 | 517.00 | 510.00 | 511.00 | 511.00 | 50,900 |
10 Jun 2024 | 521.00 | 521.00 | 507.00 | 512.00 | 512.00 | 110,400 |
07 Jun 2024 | 512.00 | 523.00 | 503.00 | 522.00 | 522.00 | 121,000 |
06 Jun 2024 | 515.00 | 528.00 | 506.00 | 511.00 | 511.00 | 179,900 |
05 Jun 2024 | 521.00 | 526.00 | 501.00 | 506.00 | 506.00 | 233,600 |
04 Jun 2024 | 515.00 | 525.00 | 512.00 | 521.00 | 521.00 | 107,700 |
03 Jun 2024 | 519.00 | 533.00 | 509.00 | 514.00 | 514.00 | 392,800 |
31 May 2024 | 460.00 | 515.00 | 460.00 | 512.00 | 512.00 | 558,800 |
30 May 2024 | 458.00 | 477.00 | 457.00 | 457.00 | 457.00 | 157,400 |
29 May 2024 | 470.00 | 472.00 | 462.00 | 466.00 | 466.00 | 126,300 |
28 May 2024 | 471.00 | 478.00 | 467.00 | 473.00 | 473.00 | 127,300 |
27 May 2024 | 486.00 | 494.00 | 471.00 | 474.00 | 474.00 | 183,500 |
24 May 2024 | 492.00 | 502.00 | 481.00 | 490.00 | 490.00 | 265,200 |
23 May 2024 | 496.00 | 508.00 | 495.00 | 500.00 | 500.00 | 201,700 |
22 May 2024 | 475.00 | 510.00 | 473.00 | 496.00 | 496.00 | 418,600 |
21 May 2024 | 486.00 | 486.00 | 473.00 | 475.00 | 475.00 | 121,700 |
20 May 2024 | 485.00 | 495.00 | 471.00 | 485.00 | 485.00 | 254,500 |
17 May 2024 | 450.00 | 488.00 | 450.00 | 484.00 | 484.00 | 442,600 |
16 May 2024 | 498.00 | 499.00 | 441.00 | 448.00 | 448.00 | 668,100 |
15 May 2024 | 524.00 | 525.00 | 491.00 | 491.00 | 491.00 | 378,100 |
14 May 2024 | 524.00 | 526.00 | 513.00 | 520.00 | 520.00 | 211,700 |
13 May 2024 | 520.00 | 532.00 | 513.00 | 524.00 | 524.00 | 293,200 |
10 May 2024 | 497.00 | 518.00 | 492.00 | 515.00 | 515.00 | 231,900 |
09 May 2024 | 507.00 | 507.00 | 478.00 | 489.00 | 489.00 | 477,900 |
08 May 2024 | 516.00 | 518.00 | 509.00 | 513.00 | 513.00 | 109,100 |
07 May 2024 | 508.00 | 530.00 | 507.00 | 517.00 | 517.00 | 156,900 |
02 May 2024 | 515.00 | 519.00 | 498.00 | 507.00 | 507.00 | 284,000 |
01 May 2024 | 520.00 | 532.00 | 514.00 | 526.00 | 526.00 | 161,800 |
30 Apr 2024 | 540.00 | 541.00 | 524.00 | 527.00 | 527.00 | 142,200 |
26 Apr 2024 | 534.00 | 550.00 | 494.00 | 531.00 | 531.00 | 271,300 |
26 Apr 2024 | 5:1 Stock split | |||||
25 Apr 2024 | 552.20 | 554.80 | 538.20 | 540.60 | 540.60 | 316,000 |
24 Apr 2024 | 565.60 | 569.00 | 549.20 | 555.80 | 555.80 | 303,500 |
23 Apr 2024 | 538.00 | 559.40 | 538.00 | 559.40 | 559.40 | 319,500 |
22 Apr 2024 | 518.80 | 537.60 | 515.60 | 537.40 | 537.40 | 245,000 |
19 Apr 2024 | 529.40 | 536.20 | 512.40 | 514.60 | 514.60 | 304,500 |
18 Apr 2024 | 525.20 | 542.60 | 522.80 | 523.60 | 523.60 | 294,500 |
17 Apr 2024 | 560.00 | 565.80 | 529.20 | 532.80 | 532.80 | 374,500 |
16 Apr 2024 | 542.40 | 555.20 | 539.60 | 552.40 | 552.40 | 238,500 |
15 Apr 2024 | 548.80 | 564.80 | 543.20 | 546.60 | 546.60 | 284,500 |
12 Apr 2024 | 569.00 | 569.00 | 548.00 | 553.00 | 553.00 | 360,500 |
11 Apr 2024 | 580.40 | 586.40 | 560.00 | 573.80 | 573.80 | 416,000 |
10 Apr 2024 | 608.00 | 620.00 | 575.20 | 580.00 | 580.00 | 912,500 |
09 Apr 2024 | 566.20 | 628.00 | 560.80 | 599.40 | 599.40 | 1,917,500 |
08 Apr 2024 | 541.80 | 577.60 | 534.40 | 576.20 | 576.20 | 643,500 |
05 Apr 2024 | 511.60 | 534.00 | 510.00 | 530.20 | 530.20 | 316,000 |
04 Apr 2024 | 516.00 | 527.20 | 508.40 | 521.60 | 521.60 | 288,500 |
03 Apr 2024 | 500.00 | 521.00 | 495.20 | 514.20 | 514.20 | 365,500 |
02 Apr 2024 | 520.00 | 529.60 | 500.00 | 507.00 | 507.00 | 378,500 |
01 Apr 2024 | 542.00 | 542.00 | 511.20 | 519.40 | 519.40 | 798,000 |
29 Mar 2024 | 551.20 | 564.00 | 547.60 | 557.80 | 557.80 | 366,500 |
28 Mar 2024 | 578.00 | 588.00 | 541.20 | 541.20 | 541.20 | 665,500 |
28 Mar 2024 | 5:1 Stock split | |||||
27 Mar 2024 | 560.40 | 568.80 | 552.40 | 567.00 | 567.00 | 421,500 |
26 Mar 2024 | 565.80 | 572.20 | 554.00 | 564.80 | 564.80 | 365,000 |
25 Mar 2024 | 565.00 | 575.40 | 546.80 | 559.80 | 559.80 | 460,500 |
22 Mar 2024 | 549.20 | 567.40 | 541.20 | 559.60 | 559.60 | 740,000 |
21 Mar 2024 | 484.00 | 559.40 | 484.00 | 557.60 | 557.60 | 1,245,500 |
19 Mar 2024 | 483.00 | 491.40 | 478.20 | 481.60 | 481.60 | 122,500 |
18 Mar 2024 | 499.80 | 499.80 | 475.80 | 483.00 | 483.00 | 353,000 |
15 Mar 2024 | 490.40 | 504.40 | 489.40 | 499.80 | 499.80 | 267,000 |
14 Mar 2024 | 492.40 | 505.80 | 492.00 | 495.00 | 495.00 | 344,000 |
13 Mar 2024 | 490.00 | 503.80 | 486.00 | 490.60 | 490.60 | 486,500 |
12 Mar 2024 | 455.80 | 488.00 | 449.00 | 482.40 | 482.40 | 461,500 |
11 Mar 2024 | 470.00 | 487.00 | 462.20 | 467.60 | 467.60 | 513,500 |
08 Mar 2024 | 440.00 | 484.00 | 437.80 | 474.00 | 474.00 | 1,013,500 |
07 Mar 2024 | 441.80 | 446.00 | 433.20 | 440.00 | 440.00 | 338,000 |
06 Mar 2024 | 447.00 | 451.00 | 432.00 | 446.40 | 446.40 | 552,000 |
05 Mar 2024 | 427.20 | 461.80 | 420.00 | 455.80 | 455.80 | 1,814,000 |
04 Mar 2024 | 407.20 | 407.60 | 398.60 | 402.00 | 402.00 | 345,000 |
01 Mar 2024 | 427.80 | 428.00 | 400.40 | 407.20 | 407.20 | 551,000 |
29 Feb 2024 | 427.20 | 430.40 | 418.80 | 425.40 | 425.40 | 228,500 |
28 Feb 2024 | 416.80 | 429.60 | 416.80 | 425.20 | 425.20 | 251,000 |
27 Feb 2024 | 417.20 | 421.40 | 408.60 | 409.60 | 409.60 | 182,500 |
26 Feb 2024 | 415.20 | 420.20 | 409.40 | 416.40 | 416.40 | 253,500 |
22 Feb 2024 | 422.20 | 428.20 | 408.20 | 416.60 | 416.60 | 353,000 |
21 Feb 2024 | 422.00 | 422.00 | 422.00 | 422.00 | 422.00 | 19,500 |
20 Feb 2024 | 424.00 | 448.00 | 419.00 | 444.20 | 444.20 | 430,500 |
19 Feb 2024 | 420.00 | 435.80 | 416.60 | 422.20 | 422.20 | 270,000 |
16 Feb 2024 | 443.60 | 443.60 | 412.00 | 421.80 | 421.80 | 1,001,000 |
15 Feb 2024 | 470.40 | 470.40 | 440.00 | 442.00 | 442.00 | 1,190,500 |
14 Feb 2024 | 480.00 | 489.80 | 470.20 | 485.60 | 485.60 | 510,000 |
13 Feb 2024 | 487.20 | 492.60 | 481.00 | 487.20 | 487.20 | 373,500 |
09 Feb 2024 | 498.00 | 508.00 | 491.00 | 492.00 | 492.00 | 367,000 |
08 Feb 2024 | 504.00 | 506.60 | 485.00 | 500.60 | 500.60 | 603,000 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |