Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 450.90 | 450.90 | 439.00 | 439.00 | 439.00 | 84 |
Jun 13, 2024 | 453.95 | 453.95 | 448.55 | 450.20 | 450.20 | 231 |
Jun 12, 2024 | 451.95 | 456.10 | 451.30 | 456.10 | 456.10 | 246 |
Jun 11, 2024 | 453.70 | 453.70 | 449.70 | 450.40 | 450.40 | 278 |
Jun 10, 2024 | 454.70 | 454.70 | 452.55 | 452.55 | 452.55 | 79 |
Jun 07, 2024 | 456.85 | 457.25 | 454.95 | 456.55 | 456.55 | 400 |
Jun 06, 2024 | 455.60 | 459.25 | 455.60 | 457.15 | 457.15 | 205 |
Jun 05, 2024 | 454.45 | 456.20 | 452.70 | 455.45 | 455.45 | 125 |
Jun 04, 2024 | 448.20 | 456.05 | 448.20 | 452.60 | 452.60 | 184 |
Jun 03, 2024 | 455.50 | 455.50 | 446.90 | 450.60 | 450.60 | 13 |
May 31, 2024 | 445.65 | 451.85 | 443.65 | 451.85 | 451.85 | 127 |
May 30, 2024 | 436.65 | 447.30 | 436.65 | 447.30 | 447.30 | 59 |
May 29, 2024 | 444.40 | 444.40 | 440.35 | 440.35 | 440.35 | 68 |
May 28, 2024 | 447.35 | 449.10 | 446.10 | 446.90 | 446.90 | 500 |
May 27, 2024 | 447.75 | 448.85 | 447.55 | 448.70 | 448.70 | 159 |
May 24, 2024 | 447.45 | 450.90 | 447.45 | 448.70 | 448.70 | 37 |
May 23, 2024 | 453.55 | 454.70 | 451.00 | 451.00 | 451.00 | 101 |
May 22, 2024 | 447.40 | 452.75 | 445.45 | 452.75 | 452.75 | 228 |
May 21, 2024 | 446.90 | 446.90 | 444.00 | 444.55 | 444.55 | 10 |
May 20, 2024 | 449.85 | 449.85 | 449.85 | 449.85 | 449.85 | 60 |
May 17, 2024 | 452.05 | 452.05 | 446.95 | 447.35 | 447.35 | 289 |
May 16, 2024 | 456.40 | 456.40 | 453.00 | 453.00 | 453.00 | 70 |
May 15, 2024 | 457.95 | 457.95 | 452.50 | 456.90 | 456.90 | 232 |
May 14, 2024 | 454.95 | 457.35 | 454.95 | 457.35 | 457.35 | 115 |
May 13, 2024 | 456.25 | 456.25 | 454.30 | 454.80 | 454.80 | 314 |
May 10, 2024 | 455.35 | 455.75 | 452.75 | 455.75 | 455.75 | 344 |
May 09, 2024 | 445.95 | 450.70 | 445.95 | 450.70 | 450.70 | 14 |
May 08, 2024 | 444.70 | 448.00 | 444.70 | 448.00 | 448.00 | 43 |
May 07, 2024 | 442.10 | 444.05 | 440.00 | 444.05 | 444.05 | 150 |
May 06, 2024 | 442.35 | 442.35 | 441.65 | 442.05 | 442.05 | 151 |
May 03, 2024 | 436.70 | 442.40 | 436.10 | 441.70 | 441.70 | 555 |
May 02, 2024 | 438.90 | 438.90 | 435.15 | 437.45 | 437.45 | 129 |
Apr 30, 2024 | 436.15 | 442.90 | 436.15 | 440.10 | 440.10 | 135 |
Apr 29, 2024 | 436.25 | 438.60 | 436.25 | 438.60 | 438.60 | 125 |
Apr 26, 2024 | 429.75 | 436.40 | 429.75 | 436.40 | 436.40 | 455 |
Apr 26, 2024 | 6.6 Dividend | |||||
Apr 25, 2024 | 438.90 | 444.30 | 433.75 | 436.05 | 429.45 | 82 |
Apr 24, 2024 | 442.30 | 442.45 | 439.50 | 440.10 | 433.44 | 194 |
Apr 23, 2024 | 441.15 | 442.60 | 440.40 | 440.85 | 434.18 | 364 |
Apr 22, 2024 | 448.30 | 448.30 | 440.30 | 442.50 | 435.80 | 284 |
Apr 19, 2024 | 438.90 | 446.70 | 438.90 | 446.70 | 439.94 | 105 |
Apr 18, 2024 | 419.45 | 447.00 | 419.45 | 444.00 | 437.28 | 277 |
Apr 17, 2024 | 413.85 | 418.60 | 413.85 | 418.60 | 412.26 | 5 |
Apr 16, 2024 | 412.00 | 418.70 | 412.00 | 418.70 | 412.36 | 235 |
Apr 15, 2024 | 413.25 | 416.60 | 413.25 | 415.00 | 408.72 | 109 |
Apr 12, 2024 | 421.80 | 424.10 | 414.00 | 415.50 | 409.21 | 287 |
Apr 11, 2024 | 414.50 | 421.50 | 414.05 | 420.30 | 413.94 | 489 |
Apr 10, 2024 | 416.65 | 418.15 | 412.30 | 414.75 | 408.47 | 667 |
Apr 09, 2024 | 410.70 | 416.85 | 410.65 | 416.85 | 410.54 | 338 |
Apr 08, 2024 | 414.40 | 414.40 | 409.35 | 410.85 | 404.63 | 118 |
Apr 05, 2024 | 414.00 | 416.90 | 412.05 | 414.45 | 408.18 | 251 |
Apr 04, 2024 | 420.10 | 422.90 | 416.00 | 419.70 | 413.35 | 1,124 |
Apr 03, 2024 | 428.90 | 430.60 | 420.40 | 420.40 | 414.04 | 176 |
Apr 02, 2024 | 442.00 | 442.00 | 431.50 | 431.50 | 424.97 | 258 |
Mar 28, 2024 | 439.30 | 440.70 | 439.00 | 440.40 | 433.73 | 2,525 |
Mar 27, 2024 | 432.70 | 438.20 | 432.45 | 437.75 | 431.12 | 425 |
Mar 26, 2024 | 435.75 | 438.15 | 435.35 | 435.35 | 428.76 | 264 |
Mar 25, 2024 | 430.25 | 436.10 | 429.80 | 435.05 | 428.47 | 403 |
Mar 22, 2024 | 432.95 | 433.55 | 430.00 | 432.25 | 425.71 | 251 |
Mar 21, 2024 | 439.15 | 439.15 | 431.80 | 433.95 | 427.38 | 348 |
Mar 20, 2024 | 437.40 | 438.75 | 435.00 | 435.00 | 428.42 | 216 |
Mar 19, 2024 | 440.35 | 441.25 | 438.80 | 440.40 | 433.73 | 308 |
Mar 18, 2024 | 446.65 | 446.65 | 440.75 | 441.65 | 434.97 | 163 |
Mar 15, 2024 | 450.85 | 453.10 | 447.00 | 447.00 | 440.23 | 422 |
Mar 14, 2024 | 454.05 | 456.50 | 454.05 | 455.70 | 448.80 | 385 |
Mar 13, 2024 | 450.55 | 454.30 | 450.55 | 454.15 | 447.28 | 114 |
Mar 12, 2024 | 451.00 | 451.00 | 445.40 | 449.90 | 443.09 | 150 |
Mar 11, 2024 | 445.65 | 449.55 | 445.65 | 448.40 | 441.61 | 93 |
Mar 08, 2024 | 445.00 | 448.50 | 444.80 | 445.85 | 439.10 | 60 |
Mar 07, 2024 | 435.45 | 445.00 | 435.45 | 445.00 | 438.26 | 184 |
Mar 06, 2024 | 438.15 | 438.15 | 430.00 | 434.90 | 428.32 | 444 |
Mar 05, 2024 | 442.10 | 444.60 | 437.80 | 437.80 | 431.17 | 224 |
Mar 04, 2024 | 442.65 | 443.75 | 440.00 | 443.70 | 436.98 | 141 |
Mar 01, 2024 | 443.85 | 443.85 | 437.60 | 437.60 | 430.98 | 144 |
Feb 29, 2024 | 446.75 | 446.75 | 440.90 | 441.60 | 434.92 | 53 |
Feb 28, 2024 | 451.85 | 451.85 | 446.85 | 447.60 | 440.83 | 242 |
Feb 27, 2024 | 453.00 | 453.00 | 449.40 | 451.20 | 444.37 | 190 |
Feb 26, 2024 | 450.30 | 452.60 | 450.30 | 450.95 | 444.12 | 371 |
Feb 23, 2024 | 452.10 | 455.30 | 448.30 | 450.55 | 443.73 | 440 |
Feb 22, 2024 | 449.95 | 453.85 | 448.85 | 453.85 | 446.98 | 1,375 |
Feb 21, 2024 | 442.95 | 446.45 | 442.95 | 446.00 | 439.25 | 74 |
Feb 20, 2024 | 443.55 | 444.50 | 440.10 | 444.50 | 437.77 | 179 |
Feb 19, 2024 | 442.05 | 444.60 | 439.15 | 444.60 | 437.87 | 281 |
Feb 16, 2024 | 440.30 | 443.65 | 439.50 | 442.70 | 436.00 | 303 |
Feb 15, 2024 | 431.70 | 439.45 | 431.70 | 438.85 | 432.21 | 291 |
Feb 14, 2024 | 427.70 | 430.75 | 427.70 | 430.75 | 424.23 | 280 |
Feb 13, 2024 | 429.10 | 430.00 | 426.00 | 428.25 | 421.77 | 76 |
Feb 12, 2024 | 422.50 | 432.90 | 421.00 | 429.25 | 422.75 | 514 |
Feb 09, 2024 | 424.90 | 430.45 | 414.90 | 419.80 | 413.45 | 1,744 |
Feb 08, 2024 | 454.45 | 455.25 | 425.00 | 425.00 | 418.57 | 315 |
Feb 07, 2024 | 454.35 | 454.35 | 451.40 | 453.35 | 446.49 | 193 |
Feb 06, 2024 | 457.25 | 460.45 | 451.85 | 455.00 | 448.11 | 758 |
Feb 05, 2024 | 449.85 | 456.10 | 448.55 | 456.10 | 449.20 | 125 |
Feb 02, 2024 | 450.95 | 452.65 | 449.35 | 449.35 | 442.55 | 91 |
Feb 01, 2024 | 443.65 | 451.75 | 443.65 | 451.75 | 444.91 | 437 |
Jan 31, 2024 | 445.55 | 447.15 | 445.55 | 447.15 | 440.38 | 233 |
Jan 30, 2024 | 445.50 | 450.00 | 445.50 | 447.00 | 440.23 | 279 |
Jan 29, 2024 | 445.20 | 447.45 | 445.20 | 447.00 | 440.23 | 570 |
Jan 26, 2024 | 433.70 | 442.80 | 433.70 | 442.80 | 436.10 | 102 |
Jan 25, 2024 | 428.05 | 433.70 | 428.05 | 433.70 | 427.14 | 82 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |