Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 472.50 | 472.50 | 472.50 | 472.50 | 472.50 | - |
13 Jun 2024 | 475.75 | 475.75 | 475.75 | 475.75 | 475.75 | - |
12 Jun 2024 | 471.75 | 471.75 | 471.75 | 471.75 | 471.75 | - |
11 Jun 2024 | 469.75 | 469.75 | 469.75 | 469.75 | 469.75 | - |
10 Jun 2024 | 472.25 | 472.25 | 472.25 | 472.25 | 472.25 | - |
07 Jun 2024 | 472.25 | 472.25 | 472.25 | 472.25 | 472.25 | - |
06 Jun 2024 | 472.25 | 472.25 | 472.25 | 472.25 | 472.25 | - |
05 Jun 2024 | 468.00 | 468.00 | 468.00 | 468.00 | 468.00 | - |
04 Jun 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
03 Jun 2024 | 472.25 | 472.25 | 470.50 | 470.50 | 470.50 | 16 |
31 May 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
30 May 2024 | 476.50 | 476.50 | 476.50 | 476.50 | 476.50 | 6 |
29 May 2024 | 481.75 | 481.75 | 481.75 | 481.75 | 481.75 | - |
28 May 2024 | 480.75 | 480.75 | 480.75 | 480.75 | 480.75 | 4 |
27 May 2024 | - | - | - | - | - | - |
24 May 2024 | 483.25 | 483.25 | 483.25 | 483.25 | 483.25 | - |
23 May 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
22 May 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
21 May 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
20 May 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
17 May 2024 | 483.00 | 483.00 | 480.00 | 480.00 | 480.00 | 2 |
16 May 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
15 May 2024 | 485.50 | 485.50 | 485.50 | 485.50 | 485.50 | - |
14 May 2024 | 489.75 | 489.75 | 489.75 | 489.75 | 489.75 | - |
13 May 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - |
10 May 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - |
09 May 2024 | 486.75 | 486.75 | 486.75 | 486.75 | 486.75 | - |
08 May 2024 | 486.75 | 486.75 | 486.75 | 486.75 | 486.75 | - |
07 May 2024 | 490.75 | 490.75 | 490.75 | 490.75 | 490.75 | - |
06 May 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - |
03 May 2024 | 485.00 | 488.00 | 485.00 | 488.00 | 488.00 | 3 |
02 May 2024 | 480.00 | 484.75 | 480.00 | 484.75 | 484.75 | 2 |
01 May 2024 | 479.25 | 479.25 | 479.25 | 479.25 | 479.25 | - |
30 Apr 2024 | 478.75 | 478.75 | 478.75 | 478.75 | 478.75 | - |
29 Apr 2024 | 479.50 | 479.50 | 479.50 | 479.50 | 479.50 | - |
26 Apr 2024 | 481.50 | 481.50 | 481.50 | 481.50 | 481.50 | - |
25 Apr 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
24 Apr 2024 | 480.50 | 480.50 | 480.50 | 480.50 | 480.50 | - |
23 Apr 2024 | 480.75 | 480.75 | 480.75 | 480.75 | 480.75 | - |
22 Apr 2024 | 480.00 | 482.50 | 480.00 | 482.50 | 482.50 | 1 |
19 Apr 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
18 Apr 2024 | 473.25 | 473.25 | 473.25 | 473.25 | 473.25 | - |
17 Apr 2024 | 477.75 | 477.75 | 477.75 | 477.75 | 477.75 | - |
16 Apr 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
15 Apr 2024 | 481.50 | 481.50 | 481.50 | 481.50 | 481.50 | - |
12 Apr 2024 | 483.50 | 483.50 | 483.50 | 483.50 | 483.50 | - |
11 Apr 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
10 Apr 2024 | 478.50 | 478.50 | 478.50 | 478.50 | 478.50 | - |
09 Apr 2024 | 476.75 | 476.75 | 476.75 | 476.75 | 476.75 | - |
08 Apr 2024 | 481.50 | 481.50 | 481.50 | 481.50 | 481.50 | - |
05 Apr 2024 | 479.75 | 479.75 | 479.75 | 479.75 | 479.75 | - |
04 Apr 2024 | 480.00 | 480.00 | 479.75 | 479.75 | 479.75 | 2 |
03 Apr 2024 | 479.25 | 479.25 | 479.25 | 479.25 | 479.25 | - |
02 Apr 2024 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | - |
01 Apr 2024 | 479.50 | 479.50 | 479.50 | 479.50 | 479.50 | - |
28 Mar 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 2 |
27 Mar 2024 | 469.75 | 469.75 | 469.75 | 469.75 | 469.75 | - |
26 Mar 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | - |
25 Mar 2024 | 479.25 | 479.25 | 479.25 | 479.25 | 479.25 | - |
22 Mar 2024 | 479.25 | 479.25 | 479.25 | 479.25 | 479.25 | - |
21 Mar 2024 | 480.25 | 480.25 | 480.25 | 480.25 | 480.25 | - |
20 Mar 2024 | 478.25 | 478.25 | 478.25 | 478.25 | 478.25 | - |
19 Mar 2024 | 475.00 | 475.50 | 475.00 | 475.50 | 475.50 | 2 |
18 Mar 2024 | 475.00 | 475.00 | 474.25 | 474.25 | 474.25 | 2 |
15 Mar 2024 | 474.25 | 474.25 | 474.25 | 474.25 | 474.25 | - |
14 Mar 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
13 Mar 2024 | 474.00 | 474.00 | 474.00 | 474.00 | 474.00 | - |
12 Mar 2024 | 475.50 | 475.50 | 475.50 | 475.50 | 475.50 | - |
11 Mar 2024 | 475.75 | 475.75 | 475.75 | 475.75 | 475.75 | - |
08 Mar 2024 | 475.50 | 475.50 | 475.50 | 475.50 | 475.50 | - |
07 Mar 2024 | 475.50 | 475.50 | 475.50 | 475.50 | 475.50 | - |
06 Mar 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | - |
05 Mar 2024 | 470.00 | 470.00 | 469.00 | 469.00 | 469.00 | 1 |
04 Mar 2024 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | - |
01 Mar 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
29 Feb 2024 | 471.50 | 471.50 | 471.50 | 471.50 | 471.50 | - |
28 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
27 Feb 2024 | 470.75 | 470.75 | 470.75 | 470.75 | 470.75 | - |
26 Feb 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
23 Feb 2024 | 467.75 | 467.75 | 467.75 | 467.75 | 467.75 | 1 |
22 Feb 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | 2 |
21 Feb 2024 | 471.75 | 471.75 | 471.75 | 471.75 | 471.75 | 2 |
20 Feb 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | 2 |
16 Feb 2024 | 472.25 | 472.25 | 472.25 | 472.25 | 472.25 | 2 |
15 Feb 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | 2 |
14 Feb 2024 | 473.75 | 473.75 | 473.75 | 473.75 | 473.75 | 2 |
13 Feb 2024 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | 2 |
12 Feb 2024 | 477.25 | 477.25 | 477.25 | 477.25 | 477.25 | 2 |
09 Feb 2024 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | 2 |
08 Feb 2024 | 476.75 | 476.75 | 476.75 | 476.75 | 476.75 | 2 |
07 Feb 2024 | 478.50 | 478.50 | 478.50 | 478.50 | 478.50 | 2 |
06 Feb 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 2 |
05 Feb 2024 | 480.75 | 480.75 | 480.75 | 480.75 | 480.75 | 2 |
02 Feb 2024 | 480.75 | 480.75 | 480.75 | 480.75 | 480.75 | 2 |
01 Feb 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 2 |
31 Jan 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 2 |
30 Jan 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | 2 |
29 Jan 2024 | 481.25 | 481.25 | 481.25 | 481.25 | 481.25 | 2 |
26 Jan 2024 | 477.25 | 477.25 | 477.25 | 477.25 | 477.25 | 2 |
25 Jan 2024 | 479.50 | 479.50 | 479.50 | 479.50 | 479.50 | 2 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |