Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
28 Jun 2024 | 325.75 | 330.70 | 325.75 | 328.35 | 328.35 | 167 |
27 Jun 2024 | 313.60 | 328.15 | 313.60 | 326.25 | 326.25 | 113 |
26 Jun 2024 | 312.35 | 320.00 | 312.35 | 313.20 | 313.20 | 34 |
25 Jun 2024 | 304.40 | 311.30 | 304.40 | 311.30 | 311.30 | 88 |
24 Jun 2024 | 315.25 | 315.85 | 306.85 | 306.85 | 306.85 | 38 |
21 Jun 2024 | 316.05 | 316.05 | 309.65 | 309.65 | 309.65 | 99 |
20 Jun 2024 | 316.05 | 321.50 | 316.00 | 317.00 | 317.00 | 235 |
19 Jun 2024 | 315.65 | 316.00 | 315.65 | 316.00 | 316.00 | 66 |
18 Jun 2024 | 318.35 | 322.30 | 318.35 | 318.65 | 318.65 | 430 |
17 Jun 2024 | 308.30 | 319.40 | 305.65 | 316.55 | 316.55 | 40 |
14 Jun 2024 | 307.20 | 312.25 | 304.75 | 304.75 | 304.75 | 198 |
13 Jun 2024 | 290.55 | 305.00 | 286.70 | 304.80 | 304.80 | 147 |
12 Jun 2024 | 282.35 | 289.30 | 282.35 | 289.30 | 289.30 | 193 |
11 Jun 2024 | 274.80 | 282.35 | 274.80 | 282.35 | 282.35 | 90 |
10 Jun 2024 | 274.55 | 276.05 | 273.30 | 273.30 | 273.30 | 61 |
07 Jun 2024 | 273.50 | 273.85 | 271.45 | 271.45 | 271.45 | 104 |
06 Jun 2024 | 274.05 | 274.05 | 272.50 | 273.50 | 273.50 | 55 |
05 Jun 2024 | 268.10 | 277.00 | 268.10 | 277.00 | 277.00 | 179 |
04 Jun 2024 | 270.45 | 270.45 | 270.15 | 270.15 | 270.15 | 5 |
03 Jun 2024 | 275.00 | 278.90 | 271.90 | 271.90 | 271.90 | 236 |
31 May 2024 | 281.00 | 281.15 | 269.75 | 269.75 | 269.75 | 129 |
30 May 2024 | 282.80 | 286.15 | 278.40 | 278.40 | 278.40 | 217 |
29 May 2024 | 282.15 | 282.15 | 280.10 | 282.00 | 282.00 | 16 |
28 May 2024 | 280.45 | 287.35 | 280.45 | 286.95 | 286.95 | 50 |
27 May 2024 | 281.15 | 282.00 | 281.00 | 281.00 | 281.00 | 110 |
24 May 2024 | 277.70 | 280.80 | 275.75 | 279.00 | 279.00 | 181 |
23 May 2024 | 286.10 | 292.10 | 275.00 | 281.55 | 281.55 | 193 |
22 May 2024 | 293.40 | 294.85 | 293.40 | 294.85 | 294.85 | 44 |
21 May 2024 | 292.45 | 294.15 | 292.45 | 294.15 | 294.15 | 2 |
20 May 2024 | 291.70 | 297.80 | 291.70 | 297.05 | 297.05 | 65 |
17 May 2024 | 294.20 | 297.10 | 294.20 | 297.10 | 297.10 | 20 |
16 May 2024 | 299.90 | 304.15 | 298.00 | 298.00 | 298.00 | 90 |
15 May 2024 | 288.80 | 299.90 | 288.80 | 299.60 | 299.60 | 256 |
14 May 2024 | 289.00 | 289.00 | 287.90 | 287.90 | 287.90 | 88 |
13 May 2024 | 292.50 | 292.50 | 289.55 | 289.55 | 289.55 | 31 |
10 May 2024 | 274.60 | 292.20 | 274.60 | 289.60 | 289.60 | 171 |
09 May 2024 | 269.05 | 271.50 | 269.05 | 271.50 | 271.50 | 5 |
08 May 2024 | 270.45 | 275.70 | 267.40 | 271.70 | 271.70 | 277 |
07 May 2024 | 258.50 | 260.55 | 254.50 | 257.70 | 257.70 | 209 |
06 May 2024 | 253.90 | 260.20 | 253.80 | 260.20 | 260.20 | 162 |
03 May 2024 | 244.55 | 256.55 | 244.55 | 256.55 | 256.55 | 292 |
02 May 2024 | 238.40 | 240.50 | 238.40 | 240.50 | 240.50 | 157 |
30 Apr 2024 | 245.30 | 246.95 | 243.00 | 246.95 | 246.95 | 86 |
29 Apr 2024 | 247.00 | 249.00 | 245.55 | 245.55 | 245.55 | 126 |
26 Apr 2024 | 250.90 | 255.90 | 250.45 | 250.45 | 250.45 | 293 |
25 Apr 2024 | 240.55 | 241.25 | 238.50 | 241.25 | 241.25 | 20 |
24 Apr 2024 | 234.00 | 241.40 | 234.00 | 235.50 | 235.50 | 236 |
23 Apr 2024 | 229.30 | 232.55 | 229.30 | 232.55 | 232.55 | 16 |
22 Apr 2024 | 230.00 | 234.20 | 224.95 | 231.00 | 231.00 | 734 |
19 Apr 2024 | 239.40 | 239.75 | 235.10 | 235.10 | 235.10 | 613 |
18 Apr 2024 | 241.55 | 245.30 | 238.40 | 241.95 | 241.95 | 289 |
17 Apr 2024 | 246.40 | 249.35 | 241.45 | 241.90 | 241.90 | 177 |
16 Apr 2024 | 247.10 | 249.80 | 242.00 | 248.50 | 248.50 | 195 |
15 Apr 2024 | 253.90 | 257.00 | 248.60 | 248.60 | 248.60 | 417 |
12 Apr 2024 | 279.70 | 279.70 | 251.85 | 251.85 | 251.85 | 155 |
11 Apr 2024 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 3 |
10 Apr 2024 | 270.25 | 275.10 | 265.00 | 270.00 | 270.00 | 170 |
09 Apr 2024 | 274.00 | 275.30 | 274.00 | 275.30 | 275.30 | 8 |
08 Apr 2024 | 272.75 | 274.00 | 272.35 | 273.40 | 273.40 | 244 |
05 Apr 2024 | 266.10 | 270.55 | 265.55 | 270.55 | 270.55 | 235 |
04 Apr 2024 | 276.20 | 278.60 | 274.55 | 277.15 | 277.15 | 185 |
03 Apr 2024 | 268.70 | 278.20 | 268.70 | 278.20 | 278.20 | 5 |
02 Apr 2024 | 279.65 | 280.00 | 265.00 | 270.00 | 270.00 | 220 |
28 Mar 2024 | 265.40 | 268.50 | 265.00 | 265.00 | 265.00 | 224 |
27 Mar 2024 | 273.90 | 278.10 | 261.90 | 266.20 | 266.20 | 299 |
26 Mar 2024 | 281.00 | 285.50 | 278.00 | 279.00 | 279.00 | 261 |
25 Mar 2024 | 285.30 | 285.30 | 279.00 | 282.10 | 282.10 | 176 |
22 Mar 2024 | 282.70 | 285.00 | 280.00 | 282.00 | 282.00 | 235 |
21 Mar 2024 | 275.40 | 279.10 | 275.40 | 279.10 | 279.10 | 116 |
20 Mar 2024 | 264.50 | 270.00 | 262.70 | 268.20 | 268.20 | 119 |
19 Mar 2024 | 264.70 | 267.00 | 258.90 | 258.90 | 258.90 | 202 |
18 Mar 2024 | 257.60 | 266.90 | 257.60 | 266.90 | 266.90 | 691 |
15 Mar 2024 | 259.60 | 260.60 | 254.20 | 255.00 | 255.00 | 249 |
14 Mar 2024 | 255.30 | 262.60 | 255.30 | 260.70 | 260.70 | 49 |
13 Mar 2024 | 256.60 | 259.70 | 255.00 | 255.00 | 255.00 | 39 |
12 Mar 2024 | 247.00 | 251.30 | 247.00 | 251.30 | 251.30 | 189 |
11 Mar 2024 | 248.20 | 250.00 | 244.80 | 248.50 | 248.50 | 121 |
08 Mar 2024 | 263.10 | 265.00 | 250.00 | 254.30 | 254.30 | 675 |
07 Mar 2024 | 263.00 | 264.30 | 260.40 | 261.30 | 261.30 | 98 |
06 Mar 2024 | 258.30 | 263.00 | 258.30 | 262.40 | 262.40 | 898 |
05 Mar 2024 | 264.00 | 268.10 | 254.00 | 254.70 | 254.70 | 329 |
04 Mar 2024 | 267.10 | 269.90 | 264.80 | 269.00 | 269.00 | 248 |
01 Mar 2024 | 258.00 | 267.30 | 258.00 | 264.70 | 264.70 | 371 |
29 Feb 2024 | 252.00 | 257.00 | 250.80 | 257.00 | 257.00 | 80 |
28 Feb 2024 | 250.40 | 253.70 | 250.40 | 252.80 | 252.80 | 283 |
27 Feb 2024 | 251.20 | 255.70 | 250.50 | 253.70 | 253.70 | 367 |
26 Feb 2024 | 249.40 | 256.30 | 247.30 | 256.30 | 256.30 | 91 |
23 Feb 2024 | 247.10 | 250.00 | 247.10 | 249.80 | 249.80 | 31 |
22 Feb 2024 | 242.50 | 250.30 | 241.60 | 250.30 | 250.30 | 290 |
21 Feb 2024 | 236.50 | 239.10 | 235.00 | 235.00 | 235.00 | 1,682 |
20 Feb 2024 | 241.10 | 241.90 | 234.50 | 238.80 | 238.80 | 595 |
19 Feb 2024 | 244.70 | 245.00 | 242.50 | 244.80 | 244.80 | 156 |
16 Feb 2024 | 246.60 | 251.60 | 242.00 | 242.00 | 242.00 | 293 |
15 Feb 2024 | 245.80 | 249.20 | 242.00 | 245.80 | 245.80 | 289 |
14 Feb 2024 | 248.80 | 253.00 | 245.80 | 245.80 | 245.80 | 420 |
13 Feb 2024 | 246.90 | 251.50 | 238.00 | 249.00 | 249.00 | 1,313 |
12 Feb 2024 | 270.80 | 274.00 | 258.90 | 258.90 | 258.90 | 5,841 |
09 Feb 2024 | 259.50 | 265.60 | 259.50 | 260.80 | 260.80 | 427 |
08 Feb 2024 | 248.90 | 258.20 | 248.90 | 257.00 | 257.00 | 174 |
07 Feb 2024 | 248.00 | 250.60 | 247.20 | 250.60 | 250.60 | 66 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |