Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 463.00 | 481.80 | 459.00 | 470.00 | 470.00 | 273,512 |
27 Jun 2024 | 465.00 | 469.00 | 456.00 | 461.00 | 461.00 | 57,468 |
26 Jun 2024 | 460.00 | 470.28 | 450.00 | 450.00 | 450.00 | 67,140 |
25 Jun 2024 | 472.00 | 478.75 | 452.00 | 457.00 | 457.00 | 34,144 |
24 Jun 2024 | 486.00 | 490.00 | 467.00 | 467.00 | 467.00 | 55,464 |
21 Jun 2024 | 471.00 | 498.00 | 459.80 | 498.00 | 498.00 | 259,130 |
20 Jun 2024 | 460.00 | 474.00 | 450.00 | 474.00 | 474.00 | 68,741 |
19 Jun 2024 | 452.00 | 460.00 | 448.00 | 454.00 | 454.00 | 93,981 |
18 Jun 2024 | 432.00 | 455.00 | 427.00 | 455.00 | 455.00 | 129,813 |
17 Jun 2024 | 428.00 | 449.00 | 427.00 | 430.00 | 430.00 | 272,475 |
14 Jun 2024 | 430.00 | 449.00 | 428.00 | 430.00 | 430.00 | 210,322 |
13 Jun 2024 | 436.00 | 453.00 | 424.00 | 429.00 | 429.00 | 137,128 |
12 Jun 2024 | 438.00 | 444.79 | 431.00 | 436.00 | 436.00 | 66,250 |
11 Jun 2024 | 438.00 | 456.00 | 436.50 | 438.00 | 438.00 | 64,814 |
10 Jun 2024 | 450.00 | 458.00 | 441.00 | 442.00 | 442.00 | 59,884 |
07 Jun 2024 | 463.00 | 465.66 | 455.00 | 458.00 | 458.00 | 34,393 |
06 Jun 2024 | 465.00 | 467.00 | 461.00 | 463.00 | 463.00 | 10,746 |
05 Jun 2024 | 470.00 | 477.00 | 465.00 | 468.00 | 468.00 | 32,403 |
04 Jun 2024 | 465.00 | 475.05 | 465.00 | 469.00 | 469.00 | 43,621 |
03 Jun 2024 | 474.00 | 486.00 | 474.00 | 480.00 | 480.00 | 89,203 |
31 May 2024 | 475.00 | 481.50 | 468.00 | 474.00 | 474.00 | 66,622 |
30 May 2024 | 450.00 | 490.00 | 450.00 | 480.00 | 480.00 | 164,489 |
29 May 2024 | 465.00 | 469.00 | 456.00 | 456.00 | 456.00 | 117,054 |
28 May 2024 | 447.00 | 468.00 | 435.00 | 465.00 | 465.00 | 71,632 |
24 May 2024 | 445.00 | 445.00 | 432.00 | 444.00 | 444.00 | 281,855 |
23 May 2024 | 431.00 | 441.00 | 430.00 | 439.00 | 439.00 | 99,980 |
22 May 2024 | 440.00 | 462.00 | 436.00 | 438.00 | 438.00 | 47,467 |
21 May 2024 | 440.00 | 447.00 | 440.00 | 443.00 | 443.00 | 63,465 |
20 May 2024 | 440.00 | 462.00 | 440.00 | 447.00 | 447.00 | 253,019 |
17 May 2024 | 450.00 | 458.20 | 450.00 | 452.00 | 452.00 | 25,125 |
16 May 2024 | 440.00 | 456.00 | 440.00 | 456.00 | 456.00 | 85,094 |
15 May 2024 | 460.00 | 460.00 | 450.00 | 451.00 | 451.00 | 77,714 |
14 May 2024 | 440.00 | 460.53 | 440.00 | 456.00 | 456.00 | 45,426 |
13 May 2024 | 435.00 | 460.00 | 435.00 | 457.00 | 457.00 | 12,983 |
10 May 2024 | 444.00 | 457.00 | 444.00 | 457.00 | 457.00 | 111,111 |
09 May 2024 | 435.00 | 450.00 | 435.00 | 449.00 | 449.00 | 149,686 |
08 May 2024 | 469.00 | 469.00 | 443.00 | 444.00 | 444.00 | 423,050 |
07 May 2024 | 460.00 | 464.00 | 456.00 | 456.00 | 456.00 | 54,939 |
03 May 2024 | 462.00 | 462.00 | 449.84 | 458.00 | 458.00 | 156,454 |
02 May 2024 | 455.00 | 468.00 | 441.00 | 468.00 | 468.00 | 95,752 |
01 May 2024 | 443.00 | 445.08 | 440.28 | 440.00 | 440.00 | 218,343 |
30 Apr 2024 | 442.00 | 450.00 | 438.00 | 442.00 | 442.00 | 41,163 |
29 Apr 2024 | 442.00 | 454.00 | 433.00 | 441.00 | 441.00 | 130,317 |
26 Apr 2024 | 454.00 | 457.00 | 436.00 | 440.00 | 440.00 | 88,890 |
25 Apr 2024 | 449.00 | 449.00 | 442.00 | 444.00 | 444.00 | 42,927 |
24 Apr 2024 | 443.00 | 448.00 | 443.00 | 444.00 | 444.00 | 41,623 |
23 Apr 2024 | 446.00 | 450.00 | 442.20 | 445.00 | 445.00 | 67,320 |
22 Apr 2024 | 453.00 | 459.00 | 436.00 | 437.00 | 437.00 | 105,263 |
19 Apr 2024 | 458.00 | 462.00 | 440.00 | 440.00 | 440.00 | 90,802 |
18 Apr 2024 | 446.00 | 460.00 | 446.00 | 458.00 | 458.00 | 64,711 |
17 Apr 2024 | 444.00 | 457.00 | 440.64 | 455.00 | 455.00 | 84,249 |
16 Apr 2024 | 463.00 | 467.00 | 445.00 | 447.00 | 447.00 | 187,754 |
15 Apr 2024 | 476.00 | 487.00 | 470.00 | 470.00 | 470.00 | 265,667 |
12 Apr 2024 | 468.00 | 479.25 | 465.00 | 479.00 | 479.00 | 313,608 |
11 Apr 2024 | 445.00 | 470.00 | 444.01 | 466.00 | 466.00 | 367,406 |
10 Apr 2024 | 462.00 | 463.00 | 450.90 | 457.00 | 457.00 | 65,553 |
09 Apr 2024 | 462.00 | 462.00 | 449.00 | 449.00 | 449.00 | 31,618 |
08 Apr 2024 | 445.00 | 461.00 | 445.00 | 456.00 | 456.00 | 37,105 |
05 Apr 2024 | 446.00 | 451.00 | 445.00 | 450.00 | 450.00 | 44,789 |
04 Apr 2024 | 446.00 | 454.00 | 445.00 | 454.00 | 454.00 | 74,709 |
03 Apr 2024 | 445.00 | 457.00 | 445.00 | 450.00 | 450.00 | 51,119 |
02 Apr 2024 | 450.00 | 462.00 | 446.00 | 452.00 | 452.00 | 87,769 |
28 Mar 2024 | 446.00 | 450.00 | 445.00 | 445.00 | 445.00 | 30,890 |
27 Mar 2024 | 447.00 | 458.00 | 447.00 | 449.00 | 449.00 | 176,399 |
26 Mar 2024 | 446.00 | 449.00 | 442.00 | 449.00 | 449.00 | 21,008 |
25 Mar 2024 | 440.00 | 453.00 | 440.00 | 443.00 | 443.00 | 48,888 |
22 Mar 2024 | 450.00 | 458.00 | 449.00 | 454.00 | 454.00 | 18,488 |
21 Mar 2024 | 451.00 | 457.00 | 442.00 | 450.00 | 450.00 | 17,770 |
20 Mar 2024 | 450.00 | 450.00 | 445.00 | 448.00 | 448.00 | 75,244 |
19 Mar 2024 | 449.00 | 457.00 | 448.00 | 453.00 | 453.00 | 172,422 |
18 Mar 2024 | 452.00 | 453.80 | 446.00 | 450.00 | 450.00 | 97,861 |
15 Mar 2024 | 462.00 | 462.00 | 443.00 | 452.00 | 452.00 | 153,779 |
14 Mar 2024 | 454.00 | 455.00 | 445.00 | 446.00 | 446.00 | 68,518 |
13 Mar 2024 | 453.00 | 453.00 | 445.00 | 445.00 | 445.00 | 115,804 |
12 Mar 2024 | 447.00 | 450.00 | 444.00 | 445.00 | 445.00 | 103,972 |
11 Mar 2024 | 454.00 | 454.00 | 445.00 | 446.00 | 446.00 | 131,287 |
08 Mar 2024 | 460.00 | 464.00 | 445.00 | 453.00 | 453.00 | 66,903 |
07 Mar 2024 | 454.00 | 461.00 | 445.00 | 451.00 | 451.00 | 157,042 |
06 Mar 2024 | 443.00 | 453.00 | 436.00 | 444.00 | 444.00 | 82,592 |
05 Mar 2024 | 435.00 | 445.00 | 435.00 | 437.00 | 437.00 | 127,491 |
04 Mar 2024 | 434.00 | 445.00 | 434.00 | 440.00 | 440.00 | 52,040 |
01 Mar 2024 | 424.00 | 438.00 | 424.00 | 433.00 | 433.00 | 46,821 |
29 Feb 2024 | 427.00 | 437.00 | 425.00 | 429.00 | 429.00 | 45,350 |
28 Feb 2024 | 429.00 | 429.00 | 419.00 | 424.00 | 424.00 | 71,033 |
27 Feb 2024 | 424.00 | 429.00 | 423.00 | 423.00 | 423.00 | 291,390 |
26 Feb 2024 | 443.00 | 455.10 | 422.00 | 425.00 | 425.00 | 48,798 |
23 Feb 2024 | 445.00 | 450.00 | 442.00 | 444.00 | 444.00 | 129,408 |
22 Feb 2024 | 451.00 | 456.60 | 448.00 | 449.00 | 449.00 | 42,515 |
21 Feb 2024 | 439.00 | 452.00 | 439.00 | 451.00 | 451.00 | 172,645 |
20 Feb 2024 | 444.00 | 444.00 | 434.00 | 440.00 | 440.00 | 35,899 |
19 Feb 2024 | 430.00 | 438.00 | 426.00 | 438.00 | 438.00 | 87,427 |
16 Feb 2024 | 434.00 | 434.00 | 432.00 | 433.00 | 433.00 | 17,157 |
15 Feb 2024 | 431.00 | 439.40 | 424.00 | 429.00 | 429.00 | 108,050 |
14 Feb 2024 | 430.00 | 432.80 | 426.00 | 429.00 | 429.00 | 73,094 |
13 Feb 2024 | 441.00 | 441.00 | 430.00 | 431.00 | 431.00 | 167,109 |
12 Feb 2024 | 441.00 | 443.18 | 434.00 | 440.00 | 440.00 | 804,529 |
09 Feb 2024 | 443.00 | 445.00 | 440.00 | 441.00 | 441.00 | 113,315 |
08 Feb 2024 | 441.00 | 447.07 | 437.00 | 440.00 | 440.00 | 91,300 |
07 Feb 2024 | 440.00 | 444.52 | 433.00 | 440.00 | 440.00 | 226,788 |
06 Feb 2024 | 441.00 | 445.00 | 437.00 | 443.00 | 443.00 | 381,939 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |