Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 469.75 | 471.50 | 465.10 | 468.80 | 468.80 | 223,182 |
25 Jun 2024 | 476.00 | 477.80 | 465.50 | 469.20 | 469.20 | 430,646 |
24 Jun 2024 | 480.10 | 480.10 | 472.15 | 473.80 | 473.80 | 325,498 |
21 Jun 2024 | 483.95 | 491.30 | 479.00 | 480.00 | 480.00 | 525,326 |
20 Jun 2024 | 481.00 | 487.30 | 471.60 | 483.15 | 483.15 | 675,155 |
19 Jun 2024 | 491.75 | 491.75 | 476.50 | 478.20 | 478.20 | 521,740 |
18 Jun 2024 | 489.95 | 492.75 | 485.25 | 488.85 | 488.85 | 177,045 |
14 Jun 2024 | 488.95 | 492.25 | 485.00 | 486.75 | 486.75 | 273,631 |
13 Jun 2024 | 493.80 | 493.80 | 483.50 | 487.80 | 487.80 | 237,529 |
12 Jun 2024 | 481.60 | 494.10 | 479.15 | 488.65 | 488.65 | 1,061,971 |
11 Jun 2024 | 482.50 | 483.15 | 475.50 | 476.65 | 476.65 | 260,330 |
10 Jun 2024 | 485.75 | 488.00 | 475.35 | 476.95 | 476.95 | 392,798 |
07 Jun 2024 | 474.95 | 481.00 | 467.45 | 479.05 | 479.05 | 679,108 |
06 Jun 2024 | 473.15 | 484.55 | 464.95 | 472.95 | 472.95 | 913,785 |
05 Jun 2024 | 455.05 | 462.75 | 425.15 | 460.40 | 460.40 | 1,161,673 |
04 Jun 2024 | 514.85 | 514.85 | 410.00 | 441.95 | 441.95 | 2,082,636 |
03 Jun 2024 | 511.30 | 527.20 | 505.55 | 512.05 | 512.05 | 2,214,604 |
31 May 2024 | 484.40 | 493.00 | 479.25 | 491.25 | 491.25 | 534,929 |
30 May 2024 | 486.20 | 487.50 | 479.50 | 482.45 | 482.45 | 202,267 |
29 May 2024 | 484.95 | 491.85 | 482.80 | 486.05 | 486.05 | 227,859 |
28 May 2024 | 497.95 | 497.95 | 484.25 | 487.50 | 487.50 | 195,395 |
27 May 2024 | 502.45 | 502.90 | 490.70 | 494.30 | 494.30 | 471,033 |
24 May 2024 | 496.90 | 505.25 | 489.15 | 501.10 | 501.10 | 374,935 |
23 May 2024 | 504.15 | 504.15 | 492.20 | 497.25 | 497.25 | 487,734 |
22 May 2024 | 494.70 | 507.30 | 491.50 | 501.60 | 501.60 | 1,890,059 |
21 May 2024 | 469.70 | 493.80 | 469.70 | 490.75 | 490.75 | 702,206 |
17 May 2024 | 469.75 | 473.60 | 467.00 | 470.35 | 470.35 | 292,254 |
16 May 2024 | 470.95 | 474.80 | 457.85 | 468.10 | 468.10 | 424,310 |
15 May 2024 | 450.50 | 469.75 | 450.00 | 467.45 | 467.45 | 651,383 |
14 May 2024 | 447.00 | 450.80 | 445.00 | 448.60 | 448.60 | 245,872 |
13 May 2024 | 451.80 | 451.80 | 434.80 | 444.00 | 444.00 | 539,692 |
10 May 2024 | 448.45 | 450.85 | 440.35 | 449.40 | 449.40 | 268,990 |
09 May 2024 | 471.90 | 471.90 | 441.65 | 443.35 | 443.35 | 405,369 |
08 May 2024 | 456.15 | 471.45 | 455.15 | 464.35 | 464.35 | 461,976 |
07 May 2024 | 463.50 | 469.45 | 452.85 | 455.90 | 455.90 | 441,814 |
06 May 2024 | 479.85 | 481.50 | 444.05 | 460.45 | 460.45 | 1,835,538 |
03 May 2024 | 458.45 | 476.30 | 449.55 | 474.80 | 474.80 | 1,969,784 |
02 May 2024 | 458.05 | 459.65 | 449.55 | 453.25 | 453.25 | 628,732 |
30 Apr 2024 | 456.50 | 458.45 | 452.60 | 454.30 | 454.30 | 153,498 |
29 Apr 2024 | 457.80 | 458.70 | 450.65 | 453.20 | 453.20 | 146,385 |
26 Apr 2024 | 452.80 | 460.00 | 452.05 | 455.55 | 455.55 | 500,459 |
25 Apr 2024 | 442.55 | 454.00 | 441.95 | 452.75 | 452.75 | 324,369 |
24 Apr 2024 | 441.15 | 448.65 | 441.15 | 443.45 | 443.45 | 402,722 |
23 Apr 2024 | 446.00 | 446.35 | 439.30 | 440.95 | 440.95 | 278,255 |
22 Apr 2024 | 441.55 | 444.55 | 438.30 | 443.30 | 443.30 | 132,808 |
19 Apr 2024 | 436.65 | 438.70 | 428.10 | 435.25 | 435.25 | 395,468 |
18 Apr 2024 | 455.45 | 456.85 | 435.30 | 438.75 | 438.75 | 292,378 |
16 Apr 2024 | 449.00 | 456.40 | 446.15 | 453.10 | 453.10 | 189,331 |
15 Apr 2024 | 440.20 | 455.60 | 440.20 | 450.90 | 450.90 | 622,825 |
12 Apr 2024 | 455.95 | 463.55 | 452.55 | 455.60 | 455.60 | 385,466 |
10 Apr 2024 | 443.00 | 458.40 | 442.15 | 456.05 | 456.05 | 449,747 |
09 Apr 2024 | 448.25 | 450.35 | 437.30 | 439.75 | 439.75 | 537,355 |
08 Apr 2024 | 449.45 | 450.35 | 444.60 | 447.50 | 447.50 | 159,473 |
05 Apr 2024 | 449.00 | 449.00 | 444.00 | 446.90 | 446.90 | 187,922 |
04 Apr 2024 | 450.95 | 453.50 | 442.60 | 448.70 | 448.70 | 502,205 |
03 Apr 2024 | 443.05 | 447.10 | 441.20 | 445.60 | 445.60 | 174,759 |
02 Apr 2024 | 442.50 | 448.40 | 436.10 | 443.05 | 443.05 | 227,676 |
01 Apr 2024 | 436.10 | 443.65 | 434.75 | 442.00 | 442.00 | 169,680 |
28 Mar 2024 | 430.50 | 438.40 | 430.40 | 433.75 | 433.75 | 396,193 |
27 Mar 2024 | 439.00 | 439.35 | 426.20 | 430.75 | 430.75 | 187,232 |
26 Mar 2024 | 434.70 | 440.80 | 430.85 | 435.90 | 435.90 | 171,464 |
22 Mar 2024 | 431.95 | 436.15 | 428.35 | 431.30 | 431.30 | 163,937 |
21 Mar 2024 | 424.45 | 433.50 | 422.95 | 431.95 | 431.95 | 211,419 |
20 Mar 2024 | 420.00 | 422.75 | 412.80 | 419.35 | 419.35 | 194,617 |
19 Mar 2024 | 417.05 | 424.50 | 413.95 | 418.90 | 418.90 | 468,863 |
18 Mar 2024 | 416.00 | 423.50 | 414.00 | 421.95 | 421.95 | 214,539 |
15 Mar 2024 | 427.80 | 427.85 | 401.30 | 415.00 | 415.00 | 1,372,128 |
14 Mar 2024 | 417.10 | 428.95 | 412.25 | 427.80 | 427.80 | 424,489 |
13 Mar 2024 | 449.00 | 449.65 | 410.00 | 416.90 | 416.90 | 537,036 |
12 Mar 2024 | 455.20 | 455.75 | 446.60 | 449.00 | 449.00 | 103,486 |
11 Mar 2024 | 460.40 | 462.80 | 452.35 | 453.45 | 453.45 | 398,712 |
07 Mar 2024 | 461.50 | 465.25 | 456.00 | 458.55 | 458.55 | 215,401 |
06 Mar 2024 | 462.90 | 465.00 | 444.75 | 461.45 | 461.45 | 846,009 |
05 Mar 2024 | 456.70 | 461.70 | 453.85 | 460.85 | 460.85 | 237,340 |
04 Mar 2024 | 452.35 | 458.00 | 448.05 | 455.20 | 455.20 | 441,937 |
01 Mar 2024 | 438.00 | 448.60 | 438.00 | 446.35 | 446.35 | 557,568 |
29 Feb 2024 | 434.80 | 443.05 | 429.70 | 437.70 | 437.70 | 406,106 |
28 Feb 2024 | 441.30 | 442.70 | 430.45 | 433.70 | 433.70 | 208,503 |
27 Feb 2024 | 442.85 | 445.25 | 435.10 | 441.30 | 441.30 | 436,734 |
26 Feb 2024 | 444.10 | 447.10 | 440.35 | 443.00 | 443.00 | 203,759 |
23 Feb 2024 | 448.55 | 449.05 | 441.85 | 443.80 | 443.80 | 555,666 |
23 Feb 2024 | 5.25 Dividend | |||||
22 Feb 2024 | 437.30 | 448.25 | 427.90 | 445.40 | 440.15 | 991,497 |
21 Feb 2024 | 450.40 | 450.65 | 431.05 | 432.95 | 427.85 | 2,097,893 |
20 Feb 2024 | 459.70 | 459.70 | 441.20 | 446.55 | 441.29 | 1,548,306 |
20 Feb 2024 | 5.25 Dividend | |||||
19 Feb 2024 | 483.90 | 487.50 | 455.45 | 461.30 | 450.67 | 636,331 |
16 Feb 2024 | 484.75 | 487.75 | 477.40 | 479.85 | 468.80 | 560,876 |
15 Feb 2024 | 469.90 | 481.20 | 467.75 | 476.70 | 465.72 | 1,125,952 |
14 Feb 2024 | 451.05 | 467.95 | 443.10 | 466.40 | 455.66 | 1,181,972 |
13 Feb 2024 | 442.05 | 457.95 | 434.05 | 452.40 | 441.98 | 2,302,306 |
12 Feb 2024 | 459.95 | 459.95 | 430.35 | 433.05 | 423.08 | 576,265 |
09 Feb 2024 | 463.55 | 463.55 | 435.70 | 455.70 | 445.20 | 1,236,910 |
08 Feb 2024 | 455.00 | 468.50 | 450.05 | 459.30 | 448.72 | 592,405 |
07 Feb 2024 | 454.90 | 460.60 | 447.60 | 452.55 | 442.13 | 516,027 |
06 Feb 2024 | 445.55 | 451.00 | 437.20 | 448.50 | 438.17 | 727,452 |
05 Feb 2024 | 424.25 | 450.00 | 416.90 | 440.25 | 430.11 | 1,141,003 |
02 Feb 2024 | 411.45 | 422.80 | 410.00 | 419.55 | 409.89 | 513,967 |
01 Feb 2024 | 411.85 | 412.00 | 402.50 | 406.70 | 397.33 | 444,477 |
31 Jan 2024 | 406.85 | 409.30 | 400.40 | 406.10 | 396.75 | 680,023 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |