Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | 0.00 | 578.30 | 574.19 | 577.19 | 577.19 | 16,643 |
Jun 21, 2024 | 578.00 | 626.13 | 574.44 | 576.23 | 576.23 | 37,718 |
Jun 20, 2024 | 580.57 | 625.62 | 576.66 | 579.75 | 579.75 | 141,297 |
Jun 19, 2024 | 579.28 | 623.73 | 578.01 | 579.28 | 579.28 | 23,205 |
Jun 18, 2024 | 577.81 | 578.69 | 577.04 | 577.53 | 577.53 | 68,750 |
Jun 17, 2024 | 573.00 | 617.28 | 571.79 | 574.03 | 574.03 | 183,228 |
Jun 14, 2024 | 572.90 | 617.21 | 568.77 | 571.56 | 571.56 | 69,052 |
Jun 13, 2024 | 573.14 | 619.20 | 570.38 | 571.49 | 571.49 | 60,376 |
Jun 12, 2024 | 567.20 | 574.25 | 566.98 | 573.33 | 573.33 | 53,817 |
Jun 11, 2024 | 565.44 | 609.41 | 561.62 | 564.41 | 564.41 | 58,712 |
Jun 10, 2024 | 562.85 | 610.19 | 561.99 | 564.27 | 564.27 | 53,058 |
Jun 07, 2024 | 565.22 | 566.19 | 560.74 | 564.99 | 564.99 | 64,407 |
Jun 06, 2024 | 564.72 | 606.61 | 562.66 | 564.03 | 564.03 | 89,405 |
Jun 05, 2024 | 558.32 | 562.78 | 558.03 | 561.68 | 561.68 | 70,313 |
Jun 04, 2024 | 556.06 | 557.11 | 553.48 | 554.62 | 554.62 | 57,312 |
Jun 03, 2024 | 558.12 | 592.89 | 553.55 | 555.25 | 555.25 | 88,787 |
May 31, 2024 | 551.34 | 597.88 | 548.24 | 548.97 | 548.97 | 106,581 |
May 30, 2024 | 551.99 | 554.52 | 551.84 | 553.59 | 553.59 | 111,232 |
May 29, 2024 | 557.52 | 670.90 | 554.60 | 555.73 | 555.73 | 51,565 |
May 28, 2024 | 560.12 | 604.12 | 558.40 | 559.14 | 559.14 | 61,037 |
May 24, 2024 | 555.52 | 559.75 | 555.16 | 559.37 | 559.37 | 195,042 |
May 23, 2024 | 562.36 | 605.24 | 558.30 | 560.10 | 560.10 | 93,699 |
May 22, 2024 | 560.70 | 604.44 | 559.70 | 560.41 | 560.41 | 54,116 |
May 21, 2024 | 559.56 | 605.92 | 558.50 | 559.67 | 559.67 | 34,763 |
May 20, 2024 | 559.43 | 605.00 | 558.92 | 561.04 | 561.04 | 38,156 |
May 17, 2024 | 558.27 | 605.67 | 557.30 | 557.98 | 557.98 | 42,577 |
May 16, 2024 | 559.82 | 601.79 | 559.00 | 560.81 | 560.81 | 54,673 |
May 15, 2024 | 552.56 | 558.93 | 552.22 | 557.21 | 557.21 | 82,203 |
May 14, 2024 | 549.85 | 551.31 | 547.18 | 550.24 | 550.24 | 45,598 |
May 13, 2024 | 550.52 | 551.76 | 549.34 | 549.75 | 549.75 | 53,841 |
May 10, 2024 | 550.16 | 551.98 | 548.90 | 549.30 | 549.30 | 55,994 |
May 09, 2024 | 545.20 | 548.84 | 544.45 | 548.09 | 548.09 | 277,509 |
May 08, 2024 | 546.15 | 546.59 | 542.84 | 545.77 | 545.77 | 52,284 |
May 07, 2024 | 545.44 | 547.08 | 544.82 | 546.58 | 546.58 | 78,181 |
May 03, 2024 | 534.55 | 540.42 | 533.96 | 538.71 | 538.71 | 61,597 |
May 02, 2024 | 530.61 | 532.20 | 532.20 | 529.58 | 529.58 | 15,160 |
May 01, 2024 | 529.15 | 529.63 | 527.20 | 528.75 | 528.75 | 37,948 |
Apr 30, 2024 | 538.13 | 538.32 | 532.87 | 534.48 | 534.48 | 140,601 |
Apr 29, 2024 | 537.79 | 579.20 | 536.54 | 537.40 | 537.40 | 62,473 |
Apr 26, 2024 | 535.75 | 537.84 | 533.90 | 536.30 | 536.30 | 133,196 |
Apr 25, 2024 | 531.09 | 600.00 | 525.20 | 527.23 | 527.23 | 59,875 |
Apr 24, 2024 | 535.12 | 535.54 | 532.13 | 533.17 | 533.17 | 116,595 |
Apr 23, 2024 | 527.63 | 533.48 | 527.40 | 532.83 | 532.83 | 97,504 |
Apr 22, 2024 | 525.32 | 567.25 | 522.91 | 524.17 | 524.17 | 225,249 |
Apr 19, 2024 | 524.77 | 573.79 | 524.24 | 525.23 | 525.23 | 208,858 |
Apr 18, 2024 | 530.55 | 532.18 | 527.07 | 531.29 | 531.29 | 58,215 |
Apr 17, 2024 | 530.93 | 574.69 | 529.37 | 529.37 | 529.37 | 65,052 |
Apr 16, 2024 | 531.36 | 594.57 | 530.16 | 532.12 | 532.12 | 114,751 |
Apr 15, 2024 | 541.72 | 574.86 | 538.00 | 540.52 | 540.52 | 106,061 |
Apr 12, 2024 | 547.20 | 585.60 | 539.94 | 542.33 | 542.33 | 56,553 |
Apr 11, 2024 | 542.85 | 544.72 | 540.00 | 542.23 | 542.23 | 55,724 |
Apr 10, 2024 | 548.68 | 550.31 | 539.51 | 542.51 | 542.51 | 129,506 |
Apr 09, 2024 | 547.80 | 591.94 | 542.93 | 544.61 | 544.61 | 100,910 |
Apr 08, 2024 | 546.70 | 590.12 | 545.79 | 548.09 | 548.09 | 60,847 |
Apr 05, 2024 | 542.99 | 595.84 | 541.70 | 546.41 | 546.41 | 60,127 |
Apr 04, 2024 | 549.73 | 553.06 | 549.61 | 551.70 | 551.70 | 92,749 |
Apr 03, 2024 | 547.10 | 600.28 | 546.29 | 549.75 | 549.75 | 203,556 |
Apr 02, 2024 | 550.82 | 551.90 | 545.29 | 546.64 | 546.64 | 123,064 |
Mar 28, 2024 | 552.02 | 552.90 | 551.42 | 552.49 | 552.49 | 63,371 |
Mar 27, 2024 | 549.36 | 551.00 | 547.84 | 549.06 | 549.06 | 56,495 |
Mar 26, 2024 | 549.99 | 551.34 | 549.70 | 549.74 | 549.74 | 86,210 |
Mar 25, 2024 | 549.88 | 550.40 | 548.35 | 549.47 | 549.47 | 90,849 |
Mar 22, 2024 | 551.49 | 552.25 | 550.04 | 550.04 | 550.04 | 61,359 |
Mar 21, 2024 | 552.47 | 554.63 | 551.07 | 552.89 | 552.89 | 85,440 |
Mar 20, 2024 | 544.37 | 546.25 | 543.76 | 544.45 | 544.45 | 69,805 |
Mar 19, 2024 | 541.19 | 543.70 | 538.69 | 543.01 | 543.01 | 99,147 |
Mar 18, 2024 | 539.52 | 580.54 | 539.29 | 542.63 | 542.63 | 177,861 |
Mar 15, 2024 | 541.61 | 650.20 | 537.22 | 537.54 | 537.54 | 193,781 |
Mar 14, 2024 | 544.56 | 586.76 | 540.30 | 541.84 | 541.84 | 487,030 |
Mar 13, 2024 | 544.44 | 544.73 | 542.86 | 543.30 | 543.30 | 69,327 |
Mar 12, 2024 | 540.33 | 543.82 | 537.35 | 542.06 | 542.06 | 40,657 |
Mar 11, 2024 | 538.26 | 538.44 | 535.20 | 537.59 | 537.59 | 59,637 |
Mar 08, 2024 | 542.55 | 584.27 | 539.29 | 541.79 | 541.79 | 112,605 |
Mar 07, 2024 | 534.84 | 580.51 | 534.31 | 540.99 | 540.99 | 83,163 |
Mar 06, 2024 | 534.59 | 538.20 | 534.50 | 537.51 | 537.51 | 61,840 |
Mar 05, 2024 | 538.19 | 582.40 | 534.21 | 534.76 | 534.76 | 58,362 |
Mar 04, 2024 | 539.60 | 580.28 | 538.55 | 539.26 | 539.26 | 81,312 |
Mar 01, 2024 | 536.41 | 576.06 | 533.96 | 537.30 | 537.30 | 106,722 |
Feb 29, 2024 | 532.36 | 535.55 | 530.96 | 533.39 | 533.39 | 145,806 |
Feb 28, 2024 | 533.34 | 533.56 | 530.96 | 532.95 | 532.95 | 41,361 |
Feb 27, 2024 | 532.74 | 576.68 | 531.95 | 532.51 | 532.51 | 72,615 |
Feb 26, 2024 | 533.94 | 577.64 | 533.41 | 533.96 | 533.96 | 83,163 |
Feb 23, 2024 | 534.42 | 536.95 | 533.72 | 534.85 | 534.85 | 91,872 |
Feb 22, 2024 | 528.61 | 532.41 | 528.46 | 532.41 | 532.41 | 199,575 |
Feb 21, 2024 | 522.42 | 563.92 | 520.90 | 521.84 | 521.84 | 117,103 |
Feb 20, 2024 | 524.70 | 524.97 | 521.10 | 522.15 | 522.15 | 73,347 |
Feb 19, 2024 | 525.91 | 526.64 | 525.59 | 526.15 | 526.15 | 112,791 |
Feb 16, 2024 | 528.62 | 529.79 | 525.07 | 528.23 | 528.23 | 52,806 |
Feb 15, 2024 | 526.22 | 527.43 | 525.04 | 525.66 | 525.66 | 119,161 |
Feb 14, 2024 | 521.19 | 563.30 | 521.10 | 522.34 | 522.34 | 65,731 |
Feb 13, 2024 | 527.24 | 527.28 | 519.29 | 521.57 | 521.57 | 46,668 |
Feb 12, 2024 | 527.52 | 530.00 | 527.20 | 530.00 | 530.00 | 58,090 |
Feb 09, 2024 | 524.87 | 527.00 | 524.75 | 525.94 | 525.94 | 56,255 |
Feb 08, 2024 | 524.51 | 524.84 | 523.33 | 523.83 | 523.83 | 74,660 |
Feb 07, 2024 | 519.87 | 524.26 | 519.59 | 523.08 | 523.08 | 81,230 |
Feb 06, 2024 | 519.58 | 520.30 | 517.90 | 519.26 | 519.26 | 65,375 |
Feb 05, 2024 | 519.28 | 520.00 | 516.19 | 517.67 | 517.67 | 54,992 |
Feb 02, 2024 | 517.45 | 521.37 | 514.76 | 519.14 | 519.14 | 208,931 |
Feb 01, 2024 | 510.03 | 553.59 | 509.50 | 511.13 | 511.13 | 238,446 |
Jan 31, 2024 | 515.24 | 515.63 | 511.95 | 512.58 | 512.58 | 254,555 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |