Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
26 Jun 2024 | 540.20 | 541.28 | 540.12 | 540.58 | 540.58 | 5,787 |
25 Jun 2024 | 536.12 | 538.96 | 535.52 | 538.14 | 538.14 | 23,880 |
24 Jun 2024 | 538.94 | 539.46 | 536.24 | 538.96 | 538.96 | 21,890 |
21 Jun 2024 | 539.46 | 540.80 | 538.38 | 539.66 | 539.66 | 18,909 |
20 Jun 2024 | 541.24 | 542.66 | 539.94 | 540.82 | 540.82 | 22,413 |
19 Jun 2024 | 539.60 | 539.94 | 538.52 | 539.18 | 539.18 | 20,546 |
18 Jun 2024 | 538.16 | 539.30 | 536.84 | 537.82 | 537.82 | 36,327 |
17 Jun 2024 | 535.96 | 536.20 | 533.56 | 535.20 | 535.20 | 31,973 |
14 Jun 2024 | 533.96 | 535.78 | 531.82 | 534.28 | 534.28 | 35,269 |
13 Jun 2024 | 530.50 | 531.56 | 529.10 | 531.20 | 531.20 | 38,383 |
12 Jun 2024 | 528.06 | 529.80 | 526.82 | 528.58 | 528.58 | 25,418 |
11 Jun 2024 | 525.06 | 526.42 | 523.80 | 525.70 | 525.70 | 20,916 |
10 Jun 2024 | 523.60 | 525.24 | 522.46 | 525.10 | 525.10 | 26,402 |
07 Jun 2024 | 518.94 | 523.52 | 517.70 | 522.70 | 522.70 | 21,533 |
06 Jun 2024 | 518.76 | 520.00 | 518.00 | 518.54 | 518.54 | 17,593 |
05 Jun 2024 | 513.22 | 516.96 | 513.12 | 516.82 | 516.82 | 25,923 |
04 Jun 2024 | 510.38 | 512.06 | 508.82 | 509.74 | 509.74 | 20,725 |
03 Jun 2024 | 514.34 | 514.90 | 510.00 | 510.46 | 510.46 | 37,964 |
31 May 2024 | 509.44 | 509.66 | 505.58 | 506.28 | 506.28 | 20,404 |
30 May 2024 | 511.52 | 512.10 | 509.50 | 510.20 | 510.20 | 15,372 |
29 May 2024 | 513.62 | 514.48 | 511.60 | 514.08 | 514.08 | 17,135 |
28 May 2024 | 515.18 | 516.00 | 513.82 | 514.16 | 514.16 | 14,257 |
27 May 2024 | 514.90 | 515.54 | 514.06 | 515.54 | 515.54 | 17,436 |
24 May 2024 | 513.80 | 515.70 | 512.84 | 514.66 | 514.66 | 21,274 |
23 May 2024 | 519.40 | 520.54 | 515.78 | 517.58 | 517.58 | 39,433 |
22 May 2024 | 516.24 | 517.62 | 516.10 | 517.06 | 517.06 | 19,374 |
21 May 2024 | 515.20 | 516.00 | 514.30 | 515.70 | 515.70 | 27,867 |
20 May 2024 | 514.26 | 516.44 | 514.16 | 516.44 | 516.44 | 10,995 |
17 May 2024 | 513.84 | 515.32 | 512.80 | 513.22 | 513.22 | 19,757 |
16 May 2024 | 514.68 | 516.12 | 514.46 | 515.50 | 515.50 | 19,228 |
15 May 2024 | 510.48 | 512.92 | 509.58 | 512.66 | 512.66 | 23,216 |
14 May 2024 | 509.72 | 510.46 | 507.80 | 508.82 | 508.82 | 20,272 |
13 May 2024 | 511.02 | 511.16 | 509.10 | 509.42 | 509.42 | 17,910 |
10 May 2024 | 510.42 | 511.44 | 509.84 | 509.92 | 509.92 | 18,193 |
09 May 2024 | 507.96 | 508.80 | 506.86 | 508.60 | 508.60 | 10,709 |
08 May 2024 | 508.42 | 508.86 | 505.90 | 507.80 | 507.80 | 25,088 |
07 May 2024 | 506.66 | 507.60 | 506.08 | 507.38 | 507.38 | 24,405 |
06 May 2024 | 502.28 | 503.92 | 501.88 | 503.82 | 503.82 | 30,242 |
03 May 2024 | 498.05 | 501.36 | 497.25 | 499.97 | 499.97 | 21,177 |
02 May 2024 | 495.23 | 497.65 | 493.95 | 495.12 | 495.12 | 42,811 |
30 Apr 2024 | 502.56 | 502.98 | 500.08 | 500.58 | 500.58 | 30,262 |
29 Apr 2024 | 502.22 | 504.26 | 501.40 | 501.68 | 501.68 | 22,420 |
26 Apr 2024 | 499.24 | 503.26 | 497.78 | 502.22 | 502.22 | 21,762 |
25 Apr 2024 | 495.20 | 495.47 | 490.90 | 492.02 | 492.02 | 19,831 |
24 Apr 2024 | 500.58 | 501.00 | 497.83 | 498.69 | 498.69 | 88,591 |
23 Apr 2024 | 495.77 | 498.70 | 493.71 | 497.96 | 497.96 | 30,351 |
22 Apr 2024 | 492.72 | 494.80 | 491.48 | 492.44 | 492.44 | 30,117 |
19 Apr 2024 | 492.61 | 495.07 | 492.04 | 492.59 | 492.59 | 43,456 |
18 Apr 2024 | 496.75 | 499.00 | 495.20 | 498.08 | 498.08 | 24,740 |
17 Apr 2024 | 499.74 | 502.20 | 497.24 | 497.24 | 497.24 | 21,271 |
16 Apr 2024 | 501.06 | 502.16 | 498.56 | 500.66 | 500.66 | 35,850 |
15 Apr 2024 | 508.82 | 511.20 | 507.18 | 508.12 | 508.12 | 28,100 |
12 Apr 2024 | 512.28 | 512.80 | 508.60 | 509.64 | 509.64 | 30,984 |
11 Apr 2024 | 505.84 | 507.10 | 503.54 | 506.64 | 506.64 | 24,144 |
10 Apr 2024 | 505.58 | 506.60 | 500.72 | 504.96 | 504.96 | 31,506 |
09 Apr 2024 | 504.70 | 505.20 | 500.10 | 501.84 | 501.84 | 23,564 |
08 Apr 2024 | 504.88 | 506.58 | 504.10 | 504.96 | 504.96 | 25,192 |
05 Apr 2024 | 501.02 | 505.62 | 500.30 | 504.86 | 504.86 | 41,146 |
04 Apr 2024 | 507.34 | 508.70 | 506.54 | 508.06 | 508.06 | 24,110 |
03 Apr 2024 | 508.30 | 508.62 | 506.44 | 507.80 | 507.80 | 20,550 |
02 Apr 2024 | 513.68 | 514.12 | 506.12 | 507.76 | 507.76 | 44,010 |
28 Mar 2024 | 511.30 | 512.24 | 510.72 | 511.50 | 511.50 | 19,101 |
27 Mar 2024 | 507.72 | 509.46 | 506.82 | 507.50 | 507.50 | 36,097 |
26 Mar 2024 | 507.38 | 508.46 | 506.40 | 507.92 | 507.92 | 35,315 |
25 Mar 2024 | 508.72 | 509.22 | 506.24 | 507.22 | 507.22 | 26,659 |
22 Mar 2024 | 509.48 | 510.66 | 508.24 | 509.06 | 509.06 | 18,315 |
21 Mar 2024 | 505.64 | 509.52 | 504.72 | 509.10 | 509.10 | 23,838 |
20 Mar 2024 | 501.06 | 502.78 | 500.98 | 501.50 | 501.50 | 13,090 |
19 Mar 2024 | 498.67 | 499.86 | 496.69 | 499.84 | 499.84 | 18,887 |
18 Mar 2024 | 495.64 | 499.69 | 494.93 | 499.16 | 499.16 | 21,972 |
15 Mar 2024 | 497.88 | 498.90 | 493.50 | 493.72 | 493.72 | 22,321 |
14 Mar 2024 | 497.96 | 498.55 | 495.37 | 497.46 | 497.46 | 16,663 |
13 Mar 2024 | 498.11 | 498.19 | 496.12 | 496.49 | 496.49 | 13,896 |
12 Mar 2024 | 494.40 | 498.19 | 492.41 | 496.58 | 496.58 | 19,373 |
11 Mar 2024 | 491.62 | 492.22 | 490.02 | 492.08 | 492.08 | 28,577 |
08 Mar 2024 | 496.17 | 498.00 | 494.40 | 495.25 | 495.25 | 24,653 |
07 Mar 2024 | 491.46 | 496.09 | 490.65 | 494.83 | 494.83 | 21,171 |
06 Mar 2024 | 492.29 | 493.92 | 491.80 | 493.56 | 493.56 | 27,944 |
05 Mar 2024 | 496.17 | 496.24 | 491.36 | 492.29 | 492.29 | 30,171 |
04 Mar 2024 | 496.99 | 497.88 | 496.32 | 496.50 | 496.50 | 27,212 |
01 Mar 2024 | 496.15 | 497.00 | 494.12 | 496.25 | 496.25 | 40,348 |
29 Feb 2024 | 491.18 | 494.33 | 489.55 | 493.42 | 493.42 | 23,808 |
28 Feb 2024 | 492.43 | 492.92 | 490.80 | 492.07 | 492.07 | 22,678 |
27 Feb 2024 | 490.91 | 492.11 | 489.91 | 490.64 | 490.64 | 22,184 |
26 Feb 2024 | 493.27 | 493.63 | 491.90 | 492.20 | 492.20 | 21,354 |
23 Feb 2024 | 493.53 | 496.12 | 493.17 | 494.27 | 494.27 | 23,346 |
22 Feb 2024 | 487.21 | 492.26 | 486.67 | 492.26 | 492.26 | 24,520 |
21 Feb 2024 | 483.03 | 483.51 | 481.82 | 482.52 | 482.52 | 21,913 |
20 Feb 2024 | 487.19 | 487.27 | 482.20 | 482.90 | 482.90 | 16,806 |
19 Feb 2024 | 487.91 | 489.29 | 487.35 | 488.62 | 488.62 | 16,881 |
16 Feb 2024 | 491.20 | 492.12 | 488.42 | 490.18 | 490.18 | 20,458 |
15 Feb 2024 | 490.38 | 490.73 | 487.76 | 488.82 | 488.82 | 22,191 |
14 Feb 2024 | 486.98 | 488.80 | 486.10 | 486.94 | 486.94 | 25,147 |
13 Feb 2024 | 489.28 | 489.49 | 484.62 | 486.66 | 486.66 | 22,902 |
12 Feb 2024 | 488.56 | 491.70 | 488.50 | 491.70 | 491.70 | 50,424 |
09 Feb 2024 | 487.12 | 488.72 | 486.87 | 487.58 | 487.58 | 22,228 |
08 Feb 2024 | 486.41 | 487.77 | 485.96 | 486.68 | 486.68 | 18,819 |
07 Feb 2024 | 482.67 | 486.90 | 482.54 | 486.01 | 486.01 | 21,226 |
06 Feb 2024 | 483.09 | 484.50 | 482.19 | 483.03 | 483.03 | 23,236 |
05 Feb 2024 | 481.70 | 483.84 | 481.23 | 482.50 | 482.50 | 32,642 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |