Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 10, 2024 | 665.25 | 665.25 | 642.25 | 643.25 | 643.25 | 37,151 |
Jun 07, 2024 | 677.00 | 677.25 | 655.50 | 665.75 | 665.75 | 35,739 |
Jun 06, 2024 | 677.75 | 689.50 | 672.50 | 678.00 | 678.00 | 35,739 |
Jun 05, 2024 | 687.25 | 693.75 | 672.75 | 676.25 | 676.25 | 32,475 |
Jun 04, 2024 | 699.50 | 705.25 | 686.25 | 687.25 | 687.25 | 33,851 |
Jun 03, 2024 | 713.00 | 728.50 | 697.50 | 700.00 | 700.00 | 40,080 |
May 31, 2024 | 709.00 | 723.25 | 704.00 | 708.75 | 708.75 | 33,435 |
May 30, 2024 | 719.25 | 720.50 | 704.00 | 709.50 | 709.50 | 29,911 |
May 29, 2024 | 731.50 | 733.50 | 715.50 | 719.75 | 719.75 | 32,075 |
May 28, 2024 | 734.25 | 746.25 | 722.25 | 731.25 | 731.25 | 43,655 |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 714.00 | 725.25 | 710.50 | 721.25 | 721.25 | 41,777 |
May 23, 2024 | 700.75 | 715.25 | 690.00 | 710.75 | 710.75 | 31,530 |
May 22, 2024 | 701.00 | 719.25 | 696.50 | 699.50 | 699.50 | 29,545 |
May 21, 2024 | 696.00 | 706.50 | 689.25 | 701.50 | 701.50 | 29,449 |
May 20, 2024 | 662.00 | 700.75 | 662.00 | 696.75 | 696.75 | 33,876 |
May 17, 2024 | 673.25 | 685.50 | 660.25 | 661.75 | 661.75 | 26,273 |
May 16, 2024 | 674.00 | 691.50 | 671.25 | 673.25 | 673.25 | 29,742 |
May 15, 2024 | 684.00 | 706.75 | 674.00 | 675.00 | 675.00 | 33,686 |
May 14, 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 37,506 |
May 13, 2024 | 724.00 | 724.00 | 724.00 | 724.00 | 724.00 | 6 |
May 10, 2024 | 697.25 | 697.25 | 697.25 | 697.25 | 697.25 | 6 |
May 09, 2024 | 675.00 | 675.75 | 675.00 | 675.75 | 675.75 | 6 |
May 08, 2024 | 675.00 | 675.00 | 658.25 | 658.25 | 658.25 | 2 |
May 07, 2024 | 677.00 | 677.00 | 670.00 | 673.75 | 673.75 | 4 |
May 06, 2024 | 692.25 | 702.50 | 685.00 | 685.00 | 685.00 | 5 |
May 03, 2024 | 675.00 | 675.00 | 660.00 | 660.00 | 660.00 | 4 |
May 02, 2024 | 637.00 | 637.00 | 637.00 | 637.00 | 637.00 | 4 |
May 01, 2024 | 619.50 | 628.00 | 617.00 | 625.50 | 625.50 | 31 |
Apr 30, 2024 | 651.75 | 660.50 | 622.75 | 622.75 | 622.75 | 276 |
Apr 29, 2024 | 642.75 | 656.25 | 640.00 | 643.75 | 643.75 | 5,156 |
Apr 26, 2024 | 630.25 | 655.00 | 627.50 | 646.25 | 646.25 | 15,721 |
Apr 25, 2024 | 622.50 | 635.25 | 621.00 | 632.00 | 632.00 | 10,341 |
Apr 24, 2024 | 608.00 | 629.00 | 606.75 | 624.25 | 624.25 | 13,577 |
Apr 23, 2024 | 598.25 | 611.50 | 598.25 | 608.75 | 608.75 | 15,674 |
Apr 22, 2024 | 580.75 | 606.75 | 580.25 | 597.50 | 597.50 | 17,037 |
Apr 19, 2024 | 576.25 | 592.25 | 574.75 | 581.50 | 581.50 | 21,986 |
Apr 18, 2024 | 574.00 | 583.25 | 572.25 | 577.25 | 577.25 | 17,061 |
Apr 17, 2024 | 586.75 | 589.25 | 572.25 | 572.75 | 572.75 | 16,310 |
Apr 16, 2024 | 584.75 | 591.50 | 578.75 | 587.50 | 587.50 | 15,906 |
Apr 15, 2024 | 589.25 | 590.75 | 578.25 | 584.00 | 584.00 | 15,088 |
Apr 12, 2024 | 584.00 | 591.25 | 579.75 | 589.75 | 589.75 | 18,404 |
Apr 11, 2024 | 592.75 | 597.25 | 581.50 | 583.25 | 583.25 | 36,363 |
Apr 10, 2024 | 577.00 | 596.75 | 576.25 | 594.50 | 594.50 | 51,551 |
Apr 09, 2024 | 585.00 | 585.00 | 571.00 | 577.25 | 577.25 | 37,138 |
Apr 08, 2024 | 584.00 | 595.25 | 579.75 | 585.25 | 585.25 | 40,764 |
Apr 05, 2024 | 577.50 | 591.25 | 575.00 | 582.25 | 582.25 | 38,149 |
Apr 04, 2024 | 580.00 | 588.50 | 574.75 | 577.50 | 577.50 | 38,492 |
Apr 03, 2024 | 565.25 | 582.00 | 560.50 | 580.50 | 580.50 | 35,707 |
Apr 02, 2024 | 575.75 | 580.50 | 563.00 | 563.25 | 563.25 | 29,405 |
Apr 01, 2024 | 585.25 | 587.75 | 564.25 | 575.50 | 575.50 | 26,031 |
Mar 28, 2024 | 578.25 | 594.00 | 575.75 | 585.25 | 585.25 | 28,772 |
Mar 27, 2024 | 577.25 | 580.75 | 572.25 | 578.25 | 578.25 | 23,530 |
Mar 26, 2024 | 589.00 | 590.75 | 576.50 | 577.25 | 577.25 | 21,689 |
Mar 25, 2024 | 592.75 | 601.75 | 584.75 | 589.50 | 589.50 | 30,949 |
Mar 22, 2024 | 581.50 | 592.75 | 572.50 | 590.50 | 590.50 | 26,778 |
Mar 21, 2024 | 581.25 | 588.00 | 574.75 | 581.75 | 581.75 | 22,152 |
Mar 20, 2024 | 582.00 | 584.25 | 567.25 | 580.50 | 580.50 | 25,497 |
Mar 19, 2024 | 574.75 | 587.50 | 571.50 | 582.75 | 582.75 | 27,032 |
Mar 18, 2024 | 568.00 | 578.75 | 563.50 | 573.75 | 573.75 | 24,120 |
Mar 15, 2024 | 575.50 | 577.50 | 561.00 | 566.25 | 566.25 | 25,364 |
Mar 14, 2024 | 613.50 | 613.50 | 613.50 | 613.50 | 613.50 | 30,455 |
Mar 13, 2024 | 618.25 | 618.25 | 613.50 | 613.50 | 613.50 | 3 |
Mar 12, 2024 | 618.50 | 626.00 | 618.50 | 623.25 | 623.25 | 18 |
Mar 11, 2024 | 607.00 | 618.50 | 607.00 | 618.50 | 618.50 | 2 |
Mar 08, 2024 | 594.50 | 608.50 | 594.50 | 608.50 | 608.50 | 2 |
Mar 07, 2024 | 594.75 | 594.75 | 594.00 | 594.75 | 594.75 | 5 |
Mar 06, 2024 | 576.25 | 576.25 | 576.25 | 576.25 | 576.25 | - |
Mar 05, 2024 | 591.50 | 591.50 | 591.50 | 591.50 | 591.50 | 8 |
Mar 04, 2024 | 602.50 | 602.50 | 602.50 | 602.50 | 602.50 | 127 |
Mar 01, 2024 | 601.50 | 602.00 | 580.00 | 580.00 | 580.00 | 155 |
Feb 29, 2024 | 602.25 | 603.00 | 588.25 | 602.75 | 602.75 | 301 |
Feb 28, 2024 | 593.25 | 600.50 | 580.25 | 595.50 | 595.50 | 2,828 |
Feb 27, 2024 | 584.00 | 597.25 | 583.50 | 593.50 | 593.50 | 8,364 |
Feb 26, 2024 | 569.50 | 585.50 | 561.50 | 583.75 | 583.75 | 17,116 |
Feb 23, 2024 | 574.25 | 579.00 | 565.25 | 568.75 | 568.75 | 13,828 |
Feb 22, 2024 | 577.00 | 594.00 | 572.75 | 574.00 | 574.00 | 15,250 |
Feb 21, 2024 | 585.00 | 586.25 | 573.75 | 577.25 | 577.25 | 18,994 |
Feb 20, 2024 | 566.75 | 588.00 | 565.25 | 585.75 | 585.75 | 24,908 |
Feb 16, 2024 | 575.75 | 576.50 | 563.00 | 567.25 | 567.25 | 21,545 |
Feb 15, 2024 | 587.00 | 590.00 | 573.50 | 575.75 | 575.75 | 35,906 |
Feb 14, 2024 | 595.00 | 595.50 | 579.25 | 587.75 | 587.75 | 30,316 |
Feb 13, 2024 | 598.50 | 599.25 | 591.25 | 594.50 | 594.50 | 35,710 |
Feb 12, 2024 | 601.50 | 605.75 | 595.50 | 598.75 | 598.75 | 35,830 |
Feb 09, 2024 | 602.25 | 611.75 | 594.75 | 601.50 | 601.50 | 37,465 |
Feb 08, 2024 | 617.25 | 619.00 | 597.25 | 601.00 | 601.00 | 38,122 |
Feb 07, 2024 | 617.00 | 626.00 | 613.00 | 618.25 | 618.25 | 34,669 |
Feb 06, 2024 | 614.00 | 622.25 | 611.75 | 618.50 | 618.50 | 20,808 |
Feb 05, 2024 | 626.00 | 626.00 | 610.75 | 614.00 | 614.00 | 26,139 |
Feb 02, 2024 | 620.00 | 634.50 | 618.50 | 625.00 | 625.00 | 30,407 |
Feb 01, 2024 | 621.75 | 624.50 | 613.00 | 620.75 | 620.75 | 24,358 |
Jan 31, 2024 | 629.75 | 630.00 | 617.00 | 622.00 | 622.00 | 28,755 |
Jan 30, 2024 | 617.50 | 632.75 | 612.00 | 630.75 | 630.75 | 30,111 |
Jan 29, 2024 | 625.50 | 626.75 | 607.25 | 618.25 | 618.25 | 25,051 |
Jan 26, 2024 | 637.00 | 641.00 | 619.25 | 624.75 | 624.75 | 33,787 |
Jan 25, 2024 | 624.00 | 637.75 | 624.00 | 637.00 | 637.00 | 40,437 |
Jan 24, 2024 | 617.00 | 627.75 | 616.25 | 625.75 | 625.75 | 23,164 |
Jan 23, 2024 | 608.00 | 624.75 | 604.50 | 617.50 | 617.50 | 31,254 |
Jan 22, 2024 | 609.25 | 611.50 | 601.00 | 607.00 | 607.00 | 20,955 |
Jan 19, 2024 | 605.00 | 617.25 | 604.00 | 608.00 | 608.00 | 21,442 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |