Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 660.00 | 668.00 | 660.00 | 665.00 | 665.00 | 5,580 |
Jun 13, 2024 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 5,322 |
Jun 12, 2024 | 662.00 | 668.00 | 661.00 | 661.00 | 661.00 | 9,542 |
Jun 11, 2024 | 666.00 | 666.00 | 661.00 | 662.00 | 662.00 | 3,841 |
Jun 10, 2024 | 666.00 | 666.00 | 661.00 | 663.00 | 663.00 | 8,792 |
Jun 07, 2024 | 670.00 | 671.00 | 665.00 | 666.00 | 666.00 | 13,715 |
Jun 06, 2024 | 675.00 | 675.00 | 670.00 | 671.00 | 671.00 | 10,701 |
Jun 05, 2024 | 676.00 | 677.00 | 671.00 | 674.00 | 674.00 | 9,190 |
Jun 04, 2024 | 680.00 | 680.00 | 674.00 | 678.00 | 678.00 | 4,706 |
Jun 03, 2024 | 675.00 | 680.00 | 672.00 | 672.00 | 672.00 | 4,020 |
May 31, 2024 | 670.00 | 673.00 | 668.00 | 669.00 | 669.00 | 16,194 |
May 30, 2024 | 684.00 | 685.00 | 676.00 | 676.00 | 676.00 | 5,381 |
May 29, 2024 | 682.00 | 684.00 | 679.00 | 683.00 | 683.00 | 7,515 |
May 28, 2024 | 676.00 | 681.00 | 673.00 | 681.00 | 681.00 | 4,950 |
May 27, 2024 | 679.00 | 681.00 | 675.00 | 677.00 | 677.00 | 4,499 |
May 24, 2024 | 670.00 | 675.00 | 668.00 | 671.00 | 671.00 | 6,819 |
May 23, 2024 | 678.00 | 678.00 | 661.00 | 666.00 | 666.00 | 20,358 |
May 22, 2024 | 679.00 | 684.00 | 679.00 | 679.00 | 679.00 | 9,813 |
May 21, 2024 | 682.00 | 684.00 | 677.00 | 679.00 | 679.00 | 22,227 |
May 20, 2024 | 683.00 | 683.00 | 677.00 | 680.00 | 680.00 | 4,377 |
May 17, 2024 | 677.00 | 684.00 | 671.00 | 678.00 | 678.00 | 15,937 |
May 16, 2024 | 667.00 | 672.00 | 644.00 | 670.00 | 670.00 | 34,431 |
May 15, 2024 | 681.00 | 681.00 | 660.00 | 667.00 | 667.00 | 16,049 |
May 14, 2024 | 685.00 | 685.00 | 678.00 | 680.00 | 680.00 | 8,708 |
May 13, 2024 | 685.00 | 688.00 | 678.00 | 682.00 | 682.00 | 13,474 |
May 10, 2024 | 688.00 | 688.00 | 683.00 | 684.00 | 684.00 | 4,686 |
May 09, 2024 | 688.00 | 688.00 | 680.00 | 684.00 | 684.00 | 6,556 |
May 07, 2024 | 680.00 | 688.00 | 680.00 | 683.00 | 683.00 | 15,301 |
May 06, 2024 | 686.00 | 686.00 | 677.00 | 680.00 | 680.00 | 8,922 |
May 03, 2024 | 663.00 | 685.00 | 653.00 | 685.00 | 685.00 | 18,239 |
May 02, 2024 | 650.00 | 666.00 | 648.00 | 663.00 | 663.00 | 8,992 |
Apr 30, 2024 | 640.00 | 649.00 | 636.00 | 649.00 | 649.00 | 8,171 |
Apr 29, 2024 | 637.00 | 640.00 | 634.00 | 640.00 | 640.00 | 13,178 |
Apr 26, 2024 | 638.00 | 638.00 | 632.00 | 635.00 | 635.00 | 3,699 |
Apr 25, 2024 | 630.00 | 635.00 | 628.00 | 634.00 | 634.00 | 8,484 |
Apr 24, 2024 | 635.00 | 635.00 | 629.00 | 630.00 | 630.00 | 4,422 |
Apr 23, 2024 | 630.00 | 632.00 | 628.00 | 628.00 | 628.00 | 9,459 |
Apr 22, 2024 | 634.00 | 634.00 | 628.00 | 630.00 | 630.00 | 39,723 |
Apr 19, 2024 | 630.00 | 633.00 | 626.00 | 626.00 | 626.00 | 5,738 |
Apr 18, 2024 | 629.00 | 630.00 | 625.00 | 628.00 | 628.00 | 3,625 |
Apr 17, 2024 | 620.00 | 626.00 | 617.00 | 624.00 | 624.00 | 6,069 |
Apr 16, 2024 | 619.00 | 621.00 | 616.00 | 619.00 | 619.00 | 17,894 |
Apr 15, 2024 | 620.00 | 621.00 | 618.00 | 620.00 | 620.00 | 2,516 |
Apr 12, 2024 | 620.00 | 622.00 | 615.00 | 618.00 | 618.00 | 7,039 |
Apr 11, 2024 | 612.00 | 619.00 | 612.00 | 618.00 | 618.00 | 8,167 |
Apr 10, 2024 | 616.00 | 619.00 | 615.00 | 618.00 | 618.00 | 3,345 |
Apr 09, 2024 | 617.00 | 617.00 | 612.00 | 612.00 | 612.00 | 3,016 |
Apr 08, 2024 | 618.00 | 619.00 | 612.00 | 617.00 | 617.00 | 1,400 |
Apr 05, 2024 | 620.00 | 620.00 | 607.00 | 608.00 | 608.00 | 10,905 |
Apr 04, 2024 | 615.00 | 619.00 | 612.00 | 614.00 | 614.00 | 38,220 |
Apr 03, 2024 | 614.00 | 618.00 | 612.00 | 618.00 | 618.00 | 4,080 |
Apr 02, 2024 | 615.00 | 615.00 | 610.00 | 614.00 | 614.00 | 2,791 |
Mar 28, 2024 | 610.00 | 616.00 | 604.00 | 610.00 | 610.00 | 26,475 |
Mar 27, 2024 | 620.00 | 623.00 | 600.00 | 600.00 | 600.00 | 41,065 |
Mar 26, 2024 | 620.00 | 621.00 | 611.00 | 620.00 | 620.00 | 36,422 |
Mar 25, 2024 | 629.00 | 630.00 | 618.00 | 620.00 | 620.00 | 10,523 |
Mar 22, 2024 | 622.00 | 623.00 | 618.00 | 621.00 | 621.00 | 2,508 |
Mar 21, 2024 | 620.00 | 623.00 | 614.00 | 620.00 | 620.00 | 9,027 |
Mar 20, 2024 | 620.00 | 623.00 | 613.00 | 618.00 | 618.00 | 6,895 |
Mar 19, 2024 | 624.00 | 624.00 | 618.00 | 623.00 | 623.00 | 9,207 |
Mar 18, 2024 | 625.00 | 625.00 | 620.00 | 623.00 | 623.00 | 7,630 |
Mar 15, 2024 | 614.00 | 623.00 | 606.00 | 623.00 | 623.00 | 58,705 |
Mar 14, 2024 | 613.00 | 620.00 | 595.00 | 607.00 | 607.00 | 19,773 |
Mar 13, 2024 | 622.00 | 625.00 | 613.00 | 622.00 | 622.00 | 8,493 |
Mar 12, 2024 | 618.00 | 625.00 | 617.00 | 620.00 | 620.00 | 5,235 |
Mar 11, 2024 | 622.00 | 622.00 | 616.00 | 620.00 | 620.00 | 3,323 |
Mar 08, 2024 | 618.00 | 623.00 | 615.00 | 622.00 | 622.00 | 3,793 |
Mar 07, 2024 | 618.00 | 618.00 | 610.00 | 615.00 | 615.00 | 2,174 |
Mar 06, 2024 | 610.00 | 618.00 | 609.00 | 617.00 | 617.00 | 3,646 |
Mar 05, 2024 | 613.00 | 613.00 | 607.00 | 610.00 | 610.00 | 6,423 |
Mar 04, 2024 | 620.00 | 620.00 | 614.00 | 614.00 | 614.00 | 5,530 |
Mar 01, 2024 | 604.00 | 620.00 | 601.00 | 616.00 | 616.00 | 34,992 |
Feb 29, 2024 | 616.00 | 620.00 | 609.00 | 615.00 | 615.00 | 7,323 |
Feb 28, 2024 | 620.00 | 620.00 | 612.00 | 616.00 | 616.00 | 6,705 |
Feb 27, 2024 | 619.00 | 619.00 | 616.00 | 618.00 | 618.00 | 6,677 |
Feb 26, 2024 | 617.00 | 619.00 | 614.00 | 617.00 | 617.00 | 8,710 |
Feb 23, 2024 | 616.00 | 618.00 | 613.00 | 615.00 | 615.00 | 10,810 |
Feb 22, 2024 | 614.00 | 617.00 | 610.00 | 617.00 | 617.00 | 8,330 |
Feb 21, 2024 | 614.00 | 618.00 | 612.00 | 618.00 | 618.00 | 4,991 |
Feb 20, 2024 | 607.00 | 615.00 | 607.00 | 614.00 | 614.00 | 4,333 |
Feb 19, 2024 | 615.00 | 615.00 | 607.00 | 610.00 | 610.00 | 4,112 |
Feb 16, 2024 | 608.00 | 613.00 | 606.00 | 613.00 | 613.00 | 19,909 |
Feb 15, 2024 | 608.00 | 608.00 | 603.00 | 608.00 | 608.00 | 7,097 |
Feb 14, 2024 | 607.00 | 612.00 | 604.00 | 604.00 | 604.00 | 16,864 |
Feb 13, 2024 | 612.00 | 612.00 | 602.00 | 610.00 | 610.00 | 18,801 |
Feb 12, 2024 | 601.00 | 612.00 | 601.00 | 605.00 | 605.00 | 49,135 |
Feb 09, 2024 | 577.00 | 600.00 | 571.00 | 593.00 | 593.00 | 55,023 |
Feb 08, 2024 | 580.00 | 584.00 | 572.00 | 574.00 | 574.00 | 27,490 |
Feb 07, 2024 | 579.00 | 579.00 | 571.00 | 575.00 | 575.00 | 4,484 |
Feb 06, 2024 | 572.00 | 576.00 | 570.00 | 570.00 | 570.00 | 3,241 |
Feb 05, 2024 | 571.00 | 580.00 | 568.00 | 572.00 | 572.00 | 5,912 |
Feb 02, 2024 | 580.00 | 580.00 | 571.00 | 571.00 | 571.00 | 6,214 |
Feb 01, 2024 | 585.00 | 587.00 | 573.00 | 578.00 | 578.00 | 5,309 |
Jan 31, 2024 | 587.00 | 587.00 | 578.00 | 582.00 | 582.00 | 7,113 |
Jan 30, 2024 | 584.00 | 588.00 | 582.00 | 582.00 | 582.00 | 7,816 |
Jan 29, 2024 | 572.00 | 587.00 | 572.00 | 584.00 | 584.00 | 5,803 |
Jan 26, 2024 | 587.00 | 588.00 | 568.00 | 572.00 | 572.00 | 15,518 |
Jan 25, 2024 | 593.00 | 595.00 | 588.00 | 588.00 | 588.00 | 8,392 |
Jan 24, 2024 | 594.00 | 594.00 | 586.00 | 593.00 | 593.00 | 6,520 |
Jan 23, 2024 | 602.00 | 602.00 | 586.00 | 586.00 | 586.00 | 19,388 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |