Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 370.40 | 370.40 | 364.84 | 364.84 | 364.84 | 71 |
Jun 13, 2024 | 367.00 | 367.00 | 367.00 | 367.07 | 367.07 | 5 |
Jun 12, 2024 | 376.39 | 376.39 | 373.42 | 373.42 | 373.42 | 10 |
Jun 11, 2024 | 377.31 | 377.31 | 377.31 | 377.31 | 377.31 | - |
Jun 10, 2024 | 377.31 | 377.31 | 377.31 | 377.31 | 377.31 | - |
Jun 07, 2024 | 378.39 | 378.39 | 378.39 | 377.31 | 377.31 | 10 |
Jun 06, 2024 | 377.61 | 378.49 | 377.61 | 378.46 | 378.46 | 8 |
Jun 05, 2024 | 378.33 | 379.45 | 378.11 | 378.18 | 378.18 | 22 |
Jun 04, 2024 | 378.99 | 379.00 | 376.50 | 378.11 | 378.11 | 60 |
Jun 03, 2024 | 383.18 | 384.39 | 381.89 | 381.89 | 381.89 | 32 |
May 31, 2024 | 378.50 | 378.50 | 378.50 | 380.19 | 380.19 | 125 |
May 30, 2024 | 379.99 | 379.99 | 378.40 | 378.54 | 378.54 | 36 |
May 29, 2024 | 386.50 | 386.50 | 385.83 | 380.44 | 380.44 | 27 |
May 28, 2024 | 389.19 | 389.20 | 386.50 | 386.50 | 386.50 | 376 |
May 27, 2024 | 386.69 | 386.69 | 386.69 | 386.69 | 386.69 | - |
May 24, 2024 | 386.85 | 386.85 | 386.84 | 386.69 | 386.69 | 128 |
May 23, 2024 | 389.85 | 389.85 | 389.85 | 387.89 | 387.89 | 1 |
May 22, 2024 | 388.96 | 388.96 | 388.96 | 388.96 | 388.96 | - |
May 21, 2024 | 386.85 | 388.49 | 386.85 | 388.96 | 388.96 | 22 |
May 20, 2024 | 389.37 | 391.59 | 389.37 | 389.43 | 389.43 | 15 |
May 17, 2024 | 388.74 | 388.80 | 386.70 | 386.70 | 386.70 | 70 |
May 16, 2024 | 386.80 | 387.10 | 384.56 | 384.56 | 384.56 | 71 |
May 15, 2024 | 389.90 | 389.90 | 385.64 | 385.65 | 385.65 | 5 |
May 14, 2024 | 392.35 | 392.70 | 392.35 | 389.55 | 389.55 | 33 |
May 13, 2024 | 392.20 | 392.20 | 392.20 | 391.82 | 391.82 | 96 |
May 10, 2024 | 392.26 | 392.26 | 392.26 | 392.26 | 392.26 | 287 |
May 09, 2024 | 388.70 | 388.70 | 388.70 | 390.94 | 390.94 | 10 |
May 08, 2024 | 386.49 | 386.65 | 386.34 | 389.27 | 389.27 | 11 |
May 07, 2024 | 385.36 | 386.46 | 385.36 | 387.97 | 387.97 | 155 |
May 06, 2024 | 384.49 | 384.49 | 383.09 | 384.20 | 384.20 | 823 |
May 03, 2024 | 382.02 | 382.02 | 380.70 | 380.41 | 380.41 | 76 |
May 02, 2024 | 377.67 | 380.12 | 377.67 | 380.12 | 380.12 | 51 |
Apr 30, 2024 | 383.31 | 383.31 | 383.30 | 381.31 | 381.31 | 38 |
Apr 29, 2024 | 384.49 | 387.14 | 384.48 | 387.14 | 387.14 | 111 |
Apr 26, 2024 | 385.21 | 385.21 | 385.21 | 384.48 | 384.48 | 15 |
Apr 25, 2024 | 385.91 | 385.91 | 384.75 | 382.88 | 382.88 | 15 |
Apr 24, 2024 | 389.54 | 389.54 | 389.54 | 389.54 | 389.54 | - |
Apr 23, 2024 | 390.01 | 390.01 | 386.92 | 389.54 | 389.54 | 14 |
Apr 22, 2024 | 386.81 | 387.40 | 386.81 | 387.40 | 387.40 | 43 |
Apr 19, 2024 | 380.71 | 381.69 | 380.60 | 385.36 | 385.36 | 75 |
Apr 18, 2024 | 385.60 | 385.60 | 385.60 | 385.60 | 385.60 | - |
Apr 17, 2024 | 385.74 | 385.74 | 385.60 | 385.60 | 385.60 | 29 |
Apr 16, 2024 | 391.05 | 391.05 | 391.05 | 391.05 | 391.05 | - |
Apr 15, 2024 | 395.79 | 395.79 | 391.05 | 391.05 | 391.05 | 10 |
Apr 12, 2024 | 399.39 | 399.39 | 395.61 | 397.10 | 397.10 | 174 |
Apr 11, 2024 | 394.23 | 394.23 | 394.23 | 394.23 | 394.23 | - |
Apr 10, 2024 | 394.23 | 394.23 | 394.23 | 394.23 | 394.23 | 6 |
Apr 09, 2024 | 395.27 | 395.27 | 395.27 | 394.80 | 394.80 | 6 |
Apr 08, 2024 | 396.73 | 397.00 | 396.39 | 396.39 | 396.39 | 46 |
Apr 05, 2024 | 394.59 | 394.59 | 394.59 | 394.59 | 394.59 | - |
Apr 04, 2024 | 394.00 | 394.59 | 394.00 | 394.59 | 394.59 | 26 |
Apr 03, 2024 | 393.27 | 393.27 | 393.27 | 392.90 | 392.90 | 1 |
Apr 02, 2024 | 390.76 | 394.79 | 388.73 | 388.73 | 388.73 | 83 |
Mar 28, 2024 | 388.14 | 388.14 | 388.14 | 388.14 | 388.14 | - |
Mar 27, 2024 | 388.14 | 388.14 | 388.14 | 388.14 | 388.14 | 15 |
Mar 26, 2024 | 385.98 | 385.98 | 385.98 | 385.98 | 385.98 | - |
Mar 25, 2024 | 383.48 | 385.27 | 382.51 | 385.98 | 385.98 | 91 |
Mar 22, 2024 | 383.00 | 383.89 | 382.66 | 383.96 | 383.96 | 169 |
Mar 21, 2024 | 382.20 | 383.66 | 382.19 | 382.69 | 382.69 | 45 |
Mar 20, 2024 | 378.78 | 381.97 | 378.78 | 381.97 | 381.97 | 47 |
Mar 19, 2024 | 377.00 | 377.43 | 377.00 | 379.62 | 379.62 | 5 |
Mar 18, 2024 | 374.62 | 376.64 | 374.62 | 376.64 | 376.64 | 12 |
Mar 15, 2024 | 375.01 | 375.01 | 374.43 | 374.43 | 374.43 | 33 |
Mar 14, 2024 | 371.82 | 371.82 | 371.82 | 371.82 | 371.82 | - |
Mar 13, 2024 | 371.82 | 371.82 | 371.82 | 371.82 | 371.82 | - |
Mar 12, 2024 | 371.41 | 371.41 | 370.11 | 371.82 | 371.82 | 42 |
Mar 11, 2024 | 370.07 | 370.27 | 369.20 | 371.36 | 371.36 | 164 |
Mar 08, 2024 | 371.69 | 371.69 | 370.02 | 370.91 | 370.91 | 13 |
Mar 07, 2024 | 364.71 | 370.01 | 364.60 | 370.01 | 370.01 | 59 |
Mar 06, 2024 | 366.12 | 366.63 | 365.51 | 366.08 | 366.08 | 89 |
Mar 05, 2024 | 365.81 | 366.50 | 364.59 | 366.39 | 366.39 | 41 |
Mar 04, 2024 | 367.33 | 368.99 | 367.33 | 368.91 | 368.91 | 65 |
Mar 01, 2024 | 368.68 | 368.88 | 368.68 | 368.88 | 368.88 | 15 |
Feb 29, 2024 | 365.00 | 365.80 | 365.00 | 367.27 | 367.27 | 39 |
Feb 28, 2024 | 369.74 | 369.84 | 366.03 | 366.03 | 366.03 | 87 |
Feb 27, 2024 | 371.39 | 371.39 | 371.39 | 372.85 | 372.85 | 28 |
Feb 26, 2024 | 368.00 | 370.60 | 368.00 | 370.60 | 370.60 | 25 |
Feb 23, 2024 | 369.36 | 370.45 | 369.36 | 370.45 | 370.45 | 39 |
Feb 22, 2024 | 371.07 | 371.07 | 371.07 | 371.07 | 371.07 | - |
Feb 21, 2024 | 371.09 | 371.09 | 370.29 | 371.07 | 371.07 | 352 |
Feb 20, 2024 | 372.00 | 372.00 | 372.00 | 370.02 | 370.02 | 15 |
Feb 19, 2024 | 371.30 | 371.30 | 370.54 | 370.54 | 370.54 | 39 |
Feb 16, 2024 | 373.54 | 373.70 | 372.25 | 373.49 | 373.49 | 81 |
Feb 15, 2024 | 371.51 | 374.04 | 371.51 | 374.04 | 374.04 | 11 |
Feb 14, 2024 | 369.35 | 369.35 | 369.35 | 369.35 | 369.35 | 28 |
Feb 13, 2024 | 371.70 | 372.25 | 368.91 | 369.89 | 369.89 | 30 |
Feb 12, 2024 | 367.22 | 371.31 | 367.22 | 371.31 | 371.31 | 34 |
Feb 09, 2024 | 368.29 | 368.29 | 366.30 | 366.94 | 366.94 | 113 |
Feb 08, 2024 | 370.81 | 370.81 | 370.81 | 370.81 | 370.81 | - |
Feb 07, 2024 | 369.07 | 369.07 | 367.86 | 370.81 | 370.81 | 183 |
Feb 06, 2024 | 372.40 | 372.40 | 372.40 | 372.40 | 372.40 | - |
Feb 05, 2024 | 372.40 | 372.40 | 372.40 | 372.40 | 372.40 | - |
Feb 02, 2024 | 372.00 | 372.40 | 372.00 | 372.40 | 372.40 | 33 |
Feb 01, 2024 | 375.25 | 375.25 | 373.80 | 374.10 | 374.10 | 51 |
Jan 31, 2024 | 377.50 | 377.50 | 377.50 | 377.50 | 377.50 | 4 |
Jan 30, 2024 | 378.00 | 378.00 | 378.00 | 377.24 | 377.24 | 6 |
Jan 29, 2024 | 377.20 | 377.50 | 375.60 | 377.50 | 377.50 | 223 |
Jan 26, 2024 | 369.07 | 369.07 | 369.07 | 369.07 | 369.07 | - |
Jan 25, 2024 | 371.05 | 371.06 | 371.05 | 369.07 | 369.07 | 35 |
Jan 24, 2024 | 366.02 | 366.02 | 366.02 | 366.02 | 366.02 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |