Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 Jul 2024 | 530.60 | 532.00 | 527.10 | 531.00 | 531.00 | 1,518 |
03 Jul 2024 | 527.50 | 532.60 | 523.20 | 530.50 | 530.50 | 590 |
02 Jul 2024 | 524.10 | 529.80 | 518.90 | 529.80 | 529.80 | 995 |
01 Jul 2024 | 522.50 | 522.50 | 514.20 | 520.10 | 520.10 | 1,081 |
28 Jun 2024 | 514.90 | 520.40 | 512.00 | 516.40 | 516.40 | 1,119 |
27 Jun 2024 | 496.70 | 511.50 | 491.05 | 511.50 | 511.50 | 1,188 |
26 Jun 2024 | 491.00 | 499.35 | 490.25 | 493.95 | 493.95 | 1,467 |
25 Jun 2024 | 492.05 | 495.05 | 487.05 | 492.65 | 492.65 | 1,129 |
24 Jun 2024 | 499.95 | 499.95 | 493.50 | 493.50 | 493.50 | 790 |
21 Jun 2024 | 491.35 | 495.00 | 485.40 | 493.75 | 493.75 | 1,213 |
20 Jun 2024 | 493.50 | 496.85 | 488.80 | 493.35 | 493.35 | 1,385 |
19 Jun 2024 | 489.00 | 493.50 | 484.30 | 492.00 | 492.00 | 2,318 |
18 Jun 2024 | 486.05 | 493.30 | 477.70 | 487.40 | 487.40 | 1,285 |
17 Jun 2024 | 488.00 | 494.35 | 475.75 | 485.25 | 485.25 | 759 |
14 Jun 2024 | 487.30 | 495.60 | 484.80 | 490.45 | 490.45 | 1,121 |
13 Jun 2024 | 425.90 | 431.05 | 421.80 | 427.00 | 427.00 | 233 |
12 Jun 2024 | 434.20 | 434.30 | 427.80 | 427.80 | 427.80 | 731 |
11 Jun 2024 | 423.95 | 429.15 | 423.95 | 429.15 | 429.15 | 241 |
10 Jun 2024 | 431.20 | 431.20 | 425.30 | 425.30 | 425.30 | 297 |
07 Jun 2024 | 416.90 | 431.15 | 416.60 | 431.15 | 431.15 | 220 |
06 Jun 2024 | 418.80 | 428.80 | 416.20 | 426.80 | 426.80 | 49 |
05 Jun 2024 | 411.25 | 421.80 | 411.25 | 419.35 | 419.35 | 456 |
04 Jun 2024 | 400.25 | 410.90 | 400.10 | 409.25 | 409.25 | 328 |
03 Jun 2024 | 408.50 | 414.00 | 403.20 | 403.20 | 403.20 | 240 |
31 May 2024 | 412.80 | 412.80 | 401.00 | 403.15 | 403.15 | 653 |
30 May 2024 | 432.20 | 432.75 | 416.20 | 416.20 | 416.20 | 93 |
29 May 2024 | 436.20 | 441.75 | 436.20 | 441.75 | 441.75 | 157 |
28 May 2024 | 436.20 | 439.50 | 433.10 | 436.25 | 436.25 | 224 |
27 May 2024 | 437.00 | 439.95 | 435.70 | 436.55 | 436.55 | 172 |
24 May 2024 | 444.15 | 447.15 | 439.00 | 442.35 | 442.35 | 139 |
23 May 2024 | 447.90 | 450.65 | 444.60 | 444.60 | 444.60 | 268 |
22 May 2024 | 442.15 | 445.85 | 441.90 | 445.85 | 445.85 | 319 |
21 May 2024 | 443.30 | 448.00 | 441.70 | 441.70 | 441.70 | 275 |
20 May 2024 | 447.85 | 447.85 | 442.10 | 443.55 | 443.55 | 82 |
17 May 2024 | 442.65 | 446.00 | 442.65 | 444.55 | 444.55 | 139 |
16 May 2024 | 444.65 | 449.70 | 444.50 | 444.70 | 444.70 | 202 |
15 May 2024 | 437.15 | 445.55 | 437.15 | 445.55 | 445.55 | 69 |
14 May 2024 | 445.65 | 449.75 | 439.90 | 440.45 | 440.45 | 442 |
13 May 2024 | 451.25 | 452.35 | 446.70 | 452.35 | 452.35 | 84 |
10 May 2024 | 450.85 | 451.00 | 446.35 | 448.35 | 448.35 | 145 |
09 May 2024 | 451.25 | 455.60 | 449.85 | 449.85 | 449.85 | 128 |
08 May 2024 | 455.65 | 461.30 | 454.00 | 459.80 | 459.80 | 440 |
07 May 2024 | 460.35 | 461.00 | 456.55 | 459.95 | 459.95 | 461 |
06 May 2024 | 448.55 | 457.85 | 448.55 | 456.85 | 456.85 | 142 |
03 May 2024 | 443.15 | 449.80 | 442.15 | 449.80 | 449.80 | 199 |
02 May 2024 | 440.90 | 445.15 | 437.85 | 444.00 | 444.00 | 466 |
30 Apr 2024 | 440.00 | 443.60 | 437.85 | 440.80 | 440.80 | 348 |
29 Apr 2024 | 450.00 | 450.00 | 440.00 | 440.00 | 440.00 | 50 |
26 Apr 2024 | 444.05 | 451.20 | 439.25 | 448.10 | 448.10 | 622 |
25 Apr 2024 | 442.30 | 444.30 | 435.60 | 436.80 | 436.80 | 359 |
24 Apr 2024 | 441.70 | 446.35 | 441.70 | 444.30 | 444.30 | 143 |
23 Apr 2024 | 439.45 | 441.30 | 435.05 | 439.45 | 439.45 | 407 |
22 Apr 2024 | 439.45 | 442.70 | 434.60 | 436.45 | 436.45 | 153 |
19 Apr 2024 | 443.80 | 443.80 | 438.90 | 438.90 | 438.90 | 398 |
18 Apr 2024 | 445.25 | 447.30 | 444.35 | 447.00 | 447.00 | 180 |
17 Apr 2024 | 443.80 | 448.80 | 443.80 | 446.20 | 446.20 | 222 |
16 Apr 2024 | 441.00 | 447.20 | 438.85 | 447.20 | 447.20 | 561 |
15 Apr 2024 | 441.05 | 449.95 | 441.05 | 444.40 | 444.40 | 84 |
12 Apr 2024 | 450.45 | 455.05 | 440.50 | 440.50 | 440.50 | 315 |
11 Apr 2024 | 451.35 | 456.45 | 449.90 | 451.25 | 451.25 | 479 |
10 Apr 2024 | 451.95 | 455.85 | 449.45 | 453.40 | 453.40 | 138 |
09 Apr 2024 | 446.45 | 451.50 | 444.15 | 451.50 | 451.50 | 434 |
08 Apr 2024 | 446.25 | 448.50 | 442.10 | 444.90 | 444.90 | 219 |
05 Apr 2024 | 450.55 | 452.75 | 446.25 | 446.25 | 446.25 | 119 |
04 Apr 2024 | 463.95 | 463.95 | 450.00 | 450.00 | 450.00 | 415 |
03 Apr 2024 | 456.50 | 462.15 | 456.50 | 459.00 | 459.00 | 201 |
02 Apr 2024 | 465.05 | 467.75 | 459.40 | 461.80 | 461.80 | 143 |
28 Mar 2024 | 467.30 | 468.40 | 465.20 | 467.90 | 467.90 | 63 |
27 Mar 2024 | 471.00 | 473.30 | 462.00 | 464.70 | 464.70 | 290 |
26 Mar 2024 | 467.20 | 472.10 | 465.80 | 472.10 | 472.10 | 330 |
25 Mar 2024 | 460.10 | 469.20 | 459.00 | 466.80 | 466.80 | 285 |
22 Mar 2024 | 471.10 | 472.90 | 461.10 | 461.60 | 461.60 | 609 |
21 Mar 2024 | 477.40 | 480.00 | 467.10 | 467.30 | 467.30 | 371 |
20 Mar 2024 | 480.20 | 482.40 | 473.30 | 476.10 | 476.10 | 564 |
19 Mar 2024 | 472.90 | 478.30 | 466.70 | 477.40 | 477.40 | 693 |
18 Mar 2024 | 453.50 | 474.20 | 451.40 | 474.20 | 474.20 | 1,145 |
15 Mar 2024 | 463.50 | 468.40 | 446.40 | 452.00 | 452.00 | 1,291 |
14 Mar 2024 | 524.60 | 530.60 | 468.40 | 468.40 | 468.40 | 502 |
13 Mar 2024 | 535.40 | 535.40 | 524.80 | 526.20 | 526.20 | 180 |
12 Mar 2024 | 516.00 | 525.80 | 514.00 | 525.60 | 525.60 | 455 |
11 Mar 2024 | 504.80 | 513.80 | 500.00 | 513.80 | 513.80 | 288 |
08 Mar 2024 | 509.60 | 514.60 | 504.20 | 505.80 | 505.80 | 49 |
07 Mar 2024 | 492.70 | 508.20 | 490.00 | 507.00 | 507.00 | 840 |
06 Mar 2024 | 500.40 | 509.60 | 495.60 | 496.50 | 496.50 | 405 |
05 Mar 2024 | 523.60 | 523.60 | 497.60 | 500.00 | 500.00 | 493 |
04 Mar 2024 | 528.80 | 528.80 | 521.60 | 523.20 | 523.20 | 174 |
01 Mar 2024 | 522.60 | 527.00 | 517.80 | 527.00 | 527.00 | 193 |
29 Feb 2024 | 509.80 | 519.00 | 506.40 | 517.80 | 517.80 | 119 |
28 Feb 2024 | 506.00 | 513.60 | 506.00 | 509.60 | 509.60 | 193 |
27 Feb 2024 | 517.40 | 524.40 | 506.80 | 507.00 | 507.00 | 385 |
26 Feb 2024 | 514.00 | 524.40 | 508.20 | 517.60 | 517.60 | 833 |
23 Feb 2024 | 494.10 | 513.80 | 494.10 | 512.20 | 512.20 | 479 |
22 Feb 2024 | 505.00 | 511.00 | 496.50 | 496.50 | 496.50 | 748 |
21 Feb 2024 | 501.60 | 502.00 | 485.00 | 490.70 | 490.70 | 569 |
20 Feb 2024 | 502.40 | 502.80 | 487.70 | 498.00 | 498.00 | 906 |
19 Feb 2024 | 500.40 | 507.60 | 500.00 | 506.40 | 506.40 | 886 |
16 Feb 2024 | 549.00 | 549.00 | 507.00 | 507.00 | 507.00 | 348 |
15 Feb 2024 | 560.60 | 566.00 | 549.00 | 549.00 | 549.00 | 118 |
14 Feb 2024 | 568.40 | 570.60 | 561.20 | 562.20 | 562.20 | 264 |
13 Feb 2024 | 565.20 | 571.00 | 555.00 | 563.40 | 563.40 | 432 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |