Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 Jun 2024 | 377.75 | 393.00 | 377.75 | 391.10 | 391.10 | 12,633 |
13 Jun 2024 | 384.00 | 387.10 | 377.85 | 383.10 | 383.10 | 16,945 |
12 Jun 2024 | 378.95 | 382.45 | 371.30 | 379.75 | 379.75 | 13,062 |
11 Jun 2024 | 380.80 | 380.80 | 369.05 | 369.60 | 369.60 | 3,887 |
10 Jun 2024 | 370.00 | 378.20 | 362.60 | 374.00 | 374.00 | 14,301 |
07 Jun 2024 | 353.00 | 367.50 | 352.95 | 365.50 | 365.50 | 7,882 |
06 Jun 2024 | 349.60 | 357.45 | 349.60 | 354.55 | 354.55 | 3,168 |
05 Jun 2024 | 310.10 | 351.80 | 310.10 | 348.95 | 348.95 | 4,308 |
04 Jun 2024 | 341.55 | 355.65 | 326.00 | 337.80 | 337.80 | 15,697 |
03 Jun 2024 | 368.00 | 368.00 | 354.00 | 355.65 | 355.65 | 12,854 |
31 May 2024 | 359.55 | 362.00 | 353.75 | 360.75 | 360.75 | 10,282 |
30 May 2024 | 368.25 | 368.25 | 352.95 | 358.95 | 358.95 | 7,872 |
29 May 2024 | 359.20 | 362.50 | 356.90 | 361.00 | 361.00 | 13,433 |
28 May 2024 | 356.05 | 365.00 | 356.05 | 360.45 | 360.45 | 3,373 |
27 May 2024 | 368.95 | 368.95 | 358.55 | 359.50 | 359.50 | 10,471 |
24 May 2024 | 355.05 | 364.75 | 355.05 | 362.30 | 362.30 | 5,320 |
23 May 2024 | 356.05 | 362.00 | 356.05 | 359.00 | 359.00 | 3,788 |
22 May 2024 | 352.00 | 362.40 | 352.00 | 358.00 | 358.00 | 2,208 |
21 May 2024 | 370.30 | 370.30 | 353.85 | 358.00 | 358.00 | 3,532 |
17 May 2024 | 356.15 | 365.00 | 355.00 | 364.30 | 364.30 | 6,949 |
16 May 2024 | 359.95 | 360.35 | 353.80 | 356.15 | 356.15 | 2,082 |
15 May 2024 | 357.15 | 364.55 | 353.80 | 361.80 | 361.80 | 3,429 |
14 May 2024 | 358.05 | 360.80 | 355.00 | 355.95 | 355.95 | 1,221 |
13 May 2024 | 350.35 | 359.80 | 350.35 | 355.60 | 355.60 | 5,075 |
10 May 2024 | 360.05 | 361.95 | 353.00 | 355.65 | 355.65 | 3,192 |
09 May 2024 | 369.75 | 370.00 | 359.80 | 360.80 | 360.80 | 6,926 |
08 May 2024 | 363.35 | 369.90 | 361.80 | 368.90 | 368.90 | 6,642 |
07 May 2024 | 379.60 | 379.60 | 361.00 | 364.95 | 364.95 | 4,780 |
06 May 2024 | 372.40 | 379.35 | 366.50 | 372.20 | 372.20 | 19,289 |
03 May 2024 | 365.45 | 373.15 | 356.50 | 369.50 | 369.50 | 26,393 |
02 May 2024 | 376.00 | 376.00 | 353.05 | 354.40 | 354.40 | 12,853 |
30 Apr 2024 | 365.50 | 368.35 | 359.60 | 366.20 | 366.20 | 5,098 |
29 Apr 2024 | 357.45 | 365.45 | 351.80 | 363.45 | 363.45 | 11,154 |
26 Apr 2024 | 360.85 | 360.85 | 347.50 | 350.00 | 350.00 | 10,798 |
25 Apr 2024 | 358.00 | 364.30 | 355.00 | 358.35 | 358.35 | 6,823 |
24 Apr 2024 | 361.05 | 368.50 | 360.50 | 363.40 | 363.40 | 5,619 |
23 Apr 2024 | 364.80 | 364.80 | 358.65 | 362.85 | 362.85 | 8,504 |
22 Apr 2024 | 367.05 | 369.45 | 362.30 | 364.75 | 364.75 | 4,516 |
19 Apr 2024 | 366.05 | 370.00 | 362.00 | 368.35 | 368.35 | 4,481 |
18 Apr 2024 | 369.95 | 375.20 | 366.65 | 370.70 | 370.70 | 6,308 |
16 Apr 2024 | 354.85 | 369.90 | 354.85 | 365.00 | 365.00 | 4,909 |
15 Apr 2024 | 365.00 | 372.35 | 360.05 | 361.85 | 361.85 | 11,576 |
12 Apr 2024 | 377.75 | 383.00 | 368.35 | 373.60 | 373.60 | 8,350 |
10 Apr 2024 | 374.25 | 378.65 | 374.15 | 377.70 | 377.70 | 3,939 |
09 Apr 2024 | 374.50 | 378.50 | 371.10 | 374.25 | 374.25 | 7,586 |
08 Apr 2024 | 375.25 | 375.25 | 365.60 | 373.00 | 373.00 | 8,601 |
05 Apr 2024 | 361.45 | 368.80 | 354.60 | 367.85 | 367.85 | 24,725 |
04 Apr 2024 | 349.00 | 364.65 | 344.95 | 362.20 | 362.20 | 19,172 |
03 Apr 2024 | 341.50 | 353.05 | 340.60 | 349.10 | 349.10 | 16,757 |
02 Apr 2024 | 338.95 | 344.10 | 337.15 | 342.30 | 342.30 | 3,287 |
01 Apr 2024 | 333.80 | 345.65 | 331.90 | 336.50 | 336.50 | 22,199 |
28 Mar 2024 | 334.35 | 344.95 | 333.45 | 338.20 | 338.20 | 5,994 |
27 Mar 2024 | 321.00 | 342.55 | 321.00 | 336.60 | 336.60 | 103,669 |
26 Mar 2024 | 343.05 | 350.00 | 335.55 | 348.40 | 348.40 | 3,722 |
22 Mar 2024 | 338.35 | 343.10 | 335.75 | 339.75 | 339.75 | 3,690 |
21 Mar 2024 | 341.15 | 341.50 | 335.10 | 339.65 | 339.65 | 3,078 |
20 Mar 2024 | 332.05 | 344.95 | 330.40 | 341.40 | 341.40 | 5,802 |
19 Mar 2024 | 339.95 | 345.15 | 329.85 | 334.05 | 334.05 | 14,622 |
18 Mar 2024 | 347.75 | 347.75 | 335.10 | 342.95 | 342.95 | 2,474 |
15 Mar 2024 | 335.05 | 344.10 | 324.85 | 340.95 | 340.95 | 3,517 |
14 Mar 2024 | 314.00 | 337.10 | 312.95 | 329.65 | 329.65 | 14,233 |
13 Mar 2024 | 324.75 | 330.65 | 313.45 | 315.35 | 315.35 | 5,397 |
12 Mar 2024 | 339.55 | 339.55 | 321.95 | 324.75 | 324.75 | 7,682 |
11 Mar 2024 | 330.75 | 340.00 | 324.95 | 333.75 | 333.75 | 5,444 |
07 Mar 2024 | 346.75 | 346.75 | 332.60 | 333.95 | 333.95 | 10,957 |
06 Mar 2024 | 334.05 | 341.90 | 330.00 | 339.95 | 339.95 | 14,358 |
05 Mar 2024 | 343.55 | 343.75 | 335.70 | 338.10 | 338.10 | 23,174 |
04 Mar 2024 | 354.55 | 357.20 | 342.65 | 345.00 | 345.00 | 9,300 |
01 Mar 2024 | 358.95 | 361.75 | 346.30 | 348.45 | 348.45 | 28,269 |
29 Feb 2024 | 356.15 | 381.30 | 354.35 | 362.35 | 362.35 | 20,238 |
28 Feb 2024 | 386.55 | 386.55 | 361.40 | 363.40 | 363.40 | 14,276 |
27 Feb 2024 | 387.65 | 390.00 | 380.70 | 386.55 | 386.55 | 14,866 |
26 Feb 2024 | 384.20 | 384.80 | 377.30 | 382.20 | 382.20 | 11,148 |
23 Feb 2024 | 383.50 | 383.55 | 375.15 | 376.65 | 376.65 | 3,124 |
22 Feb 2024 | 369.30 | 385.00 | 368.80 | 383.05 | 383.05 | 21,300 |
21 Feb 2024 | 378.45 | 383.20 | 362.20 | 369.25 | 369.25 | 14,214 |
20 Feb 2024 | 383.90 | 383.90 | 373.10 | 376.10 | 376.10 | 15,554 |
19 Feb 2024 | 394.65 | 401.00 | 350.00 | 384.20 | 384.20 | 42,406 |
16 Feb 2024 | 366.50 | 385.80 | 364.85 | 384.65 | 384.65 | 36,335 |
15 Feb 2024 | 367.95 | 368.00 | 356.15 | 364.35 | 364.35 | 6,132 |
14 Feb 2024 | 361.15 | 367.00 | 361.15 | 366.90 | 366.90 | 4,022 |
13 Feb 2024 | 356.05 | 368.65 | 356.05 | 361.15 | 361.15 | 3,321 |
12 Feb 2024 | 367.45 | 372.60 | 358.20 | 360.25 | 360.25 | 3,728 |
09 Feb 2024 | 362.25 | 370.00 | 352.00 | 366.75 | 366.75 | 4,481 |
08 Feb 2024 | 356.75 | 376.00 | 356.75 | 368.90 | 368.90 | 6,764 |
07 Feb 2024 | 353.80 | 366.05 | 353.80 | 359.45 | 359.45 | 4,295 |
06 Feb 2024 | 355.00 | 362.65 | 355.00 | 358.05 | 358.05 | 11,795 |
05 Feb 2024 | 354.45 | 361.15 | 346.00 | 353.40 | 353.40 | 4,420 |
02 Feb 2024 | 364.85 | 365.95 | 356.55 | 359.20 | 359.20 | 9,294 |
01 Feb 2024 | 374.55 | 374.55 | 362.75 | 364.50 | 364.50 | 3,029 |
31 Jan 2024 | 359.05 | 373.15 | 357.60 | 371.15 | 371.15 | 13,904 |
30 Jan 2024 | 355.95 | 388.00 | 354.45 | 372.00 | 372.00 | 2,480 |
29 Jan 2024 | 359.30 | 359.45 | 351.05 | 355.60 | 355.60 | 16,858 |
25 Jan 2024 | 353.95 | 356.40 | 350.50 | 355.55 | 355.55 | 3,008 |
24 Jan 2024 | 356.00 | 361.00 | 350.05 | 351.65 | 351.65 | 8,557 |
23 Jan 2024 | 352.80 | 359.00 | 350.60 | 354.55 | 354.55 | 10,006 |
19 Jan 2024 | 368.30 | 368.90 | 359.35 | 362.00 | 362.00 | 6,231 |
18 Jan 2024 | - | - | - | - | - | - |
17 Jan 2024 | 362.25 | 365.60 | 361.70 | 363.35 | 363.35 | 674 |
16 Jan 2024 | 367.05 | 367.05 | 360.00 | 363.50 | 363.50 | 1,118 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |