Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
22 May 2024 | 435.90 | 437.20 | 435.90 | 436.25 | 436.25 | 686 |
21 May 2024 | 435.45 | 436.40 | 435.10 | 436.30 | 436.30 | 501 |
20 May 2024 | 437.15 | 438.25 | 436.30 | 438.25 | 438.25 | 687 |
17 May 2024 | 436.35 | 437.25 | 435.85 | 435.85 | 435.85 | 664 |
16 May 2024 | 436.20 | 437.65 | 435.90 | 437.40 | 437.40 | 1,084 |
15 May 2024 | 433.80 | 435.00 | 433.60 | 435.00 | 435.00 | 1,470 |
14 May 2024 | 434.10 | 434.30 | 432.50 | 432.55 | 432.55 | 236 |
13 May 2024 | 435.40 | 435.60 | 434.55 | 434.55 | 434.55 | 842 |
10 May 2024 | 434.60 | 435.95 | 434.45 | 434.80 | 434.80 | 786 |
09 May 2024 | 431.35 | 432.35 | 430.15 | 432.35 | 432.35 | 503 |
08 May 2024 | 429.70 | 430.45 | 428.75 | 430.05 | 430.05 | 585 |
07 May 2024 | 428.50 | 429.10 | 428.30 | 428.75 | 428.75 | 271 |
06 May 2024 | 427.15 | 427.70 | 426.45 | 426.45 | 426.45 | 583 |
03 May 2024 | 425.60 | 426.95 | 424.80 | 425.50 | 425.50 | 1,170 |
02 May 2024 | 421.30 | 423.00 | 421.10 | 421.75 | 421.75 | 1,336 |
30 Apr 2024 | 425.45 | 425.45 | 422.90 | 422.90 | 422.90 | 493 |
29 Apr 2024 | 424.75 | 424.85 | 423.90 | 423.90 | 423.90 | 321 |
26 Apr 2024 | 421.95 | 424.60 | 421.55 | 424.25 | 424.25 | 1,229 |
25 Apr 2024 | 425.35 | 425.35 | 418.55 | 419.00 | 419.00 | 285 |
24 Apr 2024 | 427.65 | 428.15 | 426.10 | 426.10 | 426.10 | 290 |
23 Apr 2024 | 426.90 | 427.10 | 425.00 | 426.40 | 426.40 | 2,846 |
22 Apr 2024 | 424.75 | 426.60 | 423.90 | 424.15 | 424.15 | 2,271 |
19 Apr 2024 | 419.10 | 422.50 | 419.10 | 422.10 | 422.10 | 4,431 |
18 Apr 2024 | 420.30 | 423.60 | 419.65 | 423.05 | 423.05 | 1,825 |
17 Apr 2024 | 422.15 | 423.15 | 419.80 | 419.85 | 419.85 | 2,033 |
16 Apr 2024 | 421.25 | 423.70 | 420.35 | 422.30 | 422.30 | 3,653 |
15 Apr 2024 | 424.85 | 427.55 | 423.75 | 425.20 | 425.20 | 1,081 |
12 Apr 2024 | 427.75 | 428.60 | 425.00 | 425.40 | 425.40 | 1,819 |
11 Apr 2024 | 425.05 | 425.40 | 423.20 | 424.05 | 424.05 | 908 |
10 Apr 2024 | 425.65 | 426.00 | 422.60 | 424.30 | 424.30 | 595 |
09 Apr 2024 | 425.30 | 425.30 | 422.90 | 422.90 | 422.90 | 434 |
08 Apr 2024 | 425.95 | 426.80 | 425.25 | 425.40 | 425.40 | 1,573 |
05 Apr 2024 | 423.40 | 426.00 | 423.10 | 425.60 | 425.60 | 2,630 |
04 Apr 2024 | 429.40 | 430.35 | 427.45 | 429.20 | 429.20 | 1,496 |
03 Apr 2024 | 431.55 | 431.55 | 430.10 | 430.10 | 430.10 | 431 |
02 Apr 2024 | 436.05 | 436.25 | 430.45 | 431.25 | 431.25 | 1,653 |
28 Mar 2024 | 436.40 | 437.70 | 435.95 | 436.60 | 436.60 | 1,543 |
27 Mar 2024 | 432.35 | 433.50 | 432.00 | 433.20 | 433.20 | 666 |
26 Mar 2024 | 430.60 | 431.70 | 429.85 | 431.70 | 431.70 | 710 |
25 Mar 2024 | 432.35 | 432.80 | 430.70 | 430.75 | 430.75 | 1,376 |
22 Mar 2024 | 435.95 | 436.80 | 434.05 | 434.05 | 434.05 | 705 |
21 Mar 2024 | 430.95 | 435.10 | 430.35 | 434.85 | 434.85 | 2,064 |
20 Mar 2024 | 427.05 | 428.05 | 427.05 | 427.30 | 427.30 | 487 |
19 Mar 2024 | 423.95 | 426.35 | 423.15 | 426.35 | 426.35 | 718 |
18 Mar 2024 | 421.75 | 423.85 | 421.05 | 423.85 | 423.85 | 427 |
15 Mar 2024 | 424.20 | 424.65 | 421.65 | 421.65 | 421.65 | 1,467 |
14 Mar 2024 | 424.60 | 425.30 | 423.65 | 424.40 | 424.40 | 420 |
13 Mar 2024 | 423.60 | 424.60 | 422.90 | 424.50 | 424.50 | 841 |
12 Mar 2024 | 421.20 | 424.20 | 420.40 | 422.60 | 422.60 | 2,526 |
11 Mar 2024 | 419.30 | 419.85 | 417.85 | 419.85 | 419.85 | 954 |
08 Mar 2024 | 420.75 | 421.55 | 419.40 | 421.30 | 421.30 | 888 |
07 Mar 2024 | 420.05 | 423.10 | 419.75 | 420.70 | 420.70 | 1,227 |
06 Mar 2024 | 421.15 | 422.15 | 420.40 | 422.15 | 422.15 | 3,007 |
05 Mar 2024 | 425.45 | 425.55 | 422.45 | 422.80 | 422.80 | 430 |
04 Mar 2024 | 426.30 | 426.85 | 424.80 | 425.45 | 425.45 | 1,110 |
01 Mar 2024 | 427.65 | 427.65 | 426.00 | 426.15 | 426.15 | 3,650 |
29 Feb 2024 | 425.60 | 427.65 | 424.00 | 426.70 | 426.70 | 452 |
28 Feb 2024 | 426.15 | 426.30 | 424.05 | 425.20 | 425.20 | 913 |
27 Feb 2024 | 426.75 | 426.95 | 424.30 | 424.45 | 424.45 | 1,438 |
26 Feb 2024 | 427.55 | 427.95 | 426.65 | 427.35 | 427.35 | 551 |
23 Feb 2024 | 427.25 | 429.90 | 427.25 | 428.90 | 428.90 | 425 |
22 Feb 2024 | 422.75 | 427.00 | 422.25 | 425.90 | 425.90 | 792 |
21 Feb 2024 | 422.00 | 422.50 | 420.70 | 421.50 | 421.50 | 728 |
20 Feb 2024 | 423.85 | 423.85 | 421.10 | 422.50 | 422.50 | 373 |
19 Feb 2024 | 424.20 | 425.05 | 424.00 | 424.45 | 424.45 | 588 |
16 Feb 2024 | 426.25 | 426.45 | 425.20 | 425.25 | 425.25 | 818 |
15 Feb 2024 | 424.70 | 424.80 | 422.60 | 424.25 | 424.25 | 1,047 |
14 Feb 2024 | 423.50 | 424.25 | 422.35 | 422.55 | 422.55 | 885 |
13 Feb 2024 | 426.05 | 426.20 | 422.55 | 423.55 | 423.55 | 369 |
12 Feb 2024 | 423.10 | 426.90 | 423.10 | 426.90 | 426.90 | 833 |
09 Feb 2024 | 424.70 | 426.05 | 423.45 | 423.45 | 423.45 | 551 |
08 Feb 2024 | 424.80 | 426.40 | 423.70 | 423.70 | 423.70 | 2,731 |
07 Feb 2024 | 423.25 | 425.50 | 422.50 | 425.10 | 425.10 | 1,025 |
06 Feb 2024 | 422.40 | 424.40 | 422.00 | 423.20 | 423.20 | 546 |
05 Feb 2024 | 423.05 | 425.00 | 421.60 | 422.05 | 422.05 | 1,116 |
02 Feb 2024 | 418.30 | 422.35 | 418.10 | 422.35 | 422.35 | 1,261 |
01 Feb 2024 | 418.75 | 419.15 | 415.90 | 416.65 | 416.65 | 1,497 |
31 Jan 2024 | 421.10 | 421.25 | 418.50 | 419.65 | 419.65 | 934 |
30 Jan 2024 | 418.10 | 418.80 | 417.20 | 418.55 | 418.55 | 444 |
29 Jan 2024 | 415.85 | 417.50 | 415.85 | 417.00 | 417.00 | 1,693 |
26 Jan 2024 | 414.55 | 415.85 | 413.45 | 415.25 | 415.25 | 1,610 |
25 Jan 2024 | 411.90 | 413.85 | 410.35 | 413.75 | 413.75 | 853 |
24 Jan 2024 | 412.70 | 413.15 | 411.65 | 412.65 | 412.65 | 723 |
23 Jan 2024 | 412.35 | 414.10 | 412.15 | 412.50 | 412.50 | 1,042 |
22 Jan 2024 | 411.60 | 413.70 | 411.25 | 412.90 | 412.90 | 2,017 |
19 Jan 2024 | 407.65 | 409.60 | 407.65 | 408.45 | 408.45 | 503 |
18 Jan 2024 | 405.00 | 406.75 | 404.50 | 405.65 | 405.65 | 1,099 |
17 Jan 2024 | 405.00 | 407.10 | 404.50 | 407.10 | 407.10 | 491 |
16 Jan 2024 | 405.40 | 407.95 | 405.20 | 406.60 | 406.60 | 2,765 |
15 Jan 2024 | 405.55 | 406.05 | 405.00 | 405.75 | 405.75 | 379 |
12 Jan 2024 | 406.20 | 407.50 | 404.25 | 404.80 | 404.80 | 733 |
11 Jan 2024 | 407.25 | 407.50 | 404.40 | 404.55 | 404.55 | 728 |
10 Jan 2024 | 405.85 | 407.05 | 404.95 | 405.55 | 405.55 | 484 |
09 Jan 2024 | 405.85 | 406.40 | 403.85 | 405.45 | 405.45 | 3,017 |
08 Jan 2024 | 403.60 | 403.75 | 402.15 | 402.80 | 402.80 | 1,948 |
05 Jan 2024 | 405.35 | 405.85 | 404.00 | 404.20 | 404.20 | 1,833 |
04 Jan 2024 | 405.50 | 407.00 | 404.10 | 406.60 | 406.60 | 2,413 |
03 Jan 2024 | 406.45 | 407.45 | 405.60 | 405.95 | 405.95 | 1,081 |
02 Jan 2024 | 405.15 | 406.95 | 404.35 | 406.45 | 406.45 | 1,914 |
29 Dec 2023 | 403.40 | 404.20 | 402.55 | 403.45 | 403.45 | 1,288 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |