Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 450.70 | 450.70 | 439.80 | 439.80 | 439.80 | 5 |
Jun 13, 2024 | 453.95 | 453.95 | 453.95 | 453.95 | 453.95 | - |
Jun 12, 2024 | 451.75 | 451.75 | 451.75 | 451.75 | 451.75 | - |
Jun 11, 2024 | 453.15 | 453.15 | 453.15 | 453.15 | 453.15 | - |
Jun 10, 2024 | 453.70 | 453.70 | 453.70 | 453.70 | 453.70 | - |
Jun 07, 2024 | 455.80 | 455.80 | 455.80 | 455.80 | 455.80 | - |
Jun 06, 2024 | 455.50 | 455.50 | 455.50 | 455.50 | 455.50 | - |
Jun 05, 2024 | 454.70 | 454.70 | 454.70 | 454.70 | 454.70 | - |
Jun 04, 2024 | 447.75 | 447.75 | 447.75 | 447.75 | 447.75 | - |
Jun 03, 2024 | 455.50 | 455.50 | 455.50 | 455.50 | 455.50 | - |
May 31, 2024 | 445.65 | 451.30 | 445.65 | 451.30 | 451.30 | 6 |
May 30, 2024 | 436.35 | 443.10 | 436.35 | 443.10 | 443.10 | 5 |
May 29, 2024 | 444.50 | 444.50 | 439.70 | 439.70 | 439.70 | 5 |
May 28, 2024 | 447.15 | 447.15 | 447.15 | 447.15 | 447.15 | - |
May 27, 2024 | 447.10 | 447.10 | 447.10 | 447.10 | 447.10 | - |
May 24, 2024 | 447.15 | 447.15 | 447.15 | 447.15 | 447.15 | - |
May 23, 2024 | 453.65 | 453.65 | 453.65 | 453.65 | 453.65 | - |
May 22, 2024 | 447.45 | 447.45 | 447.45 | 447.45 | 447.45 | - |
May 21, 2024 | 447.05 | 447.05 | 447.05 | 447.05 | 447.05 | - |
May 20, 2024 | 449.85 | 449.85 | 449.85 | 449.85 | 449.85 | - |
May 17, 2024 | 452.10 | 452.10 | 452.10 | 452.10 | 452.10 | - |
May 16, 2024 | 456.65 | 456.65 | 456.65 | 456.65 | 456.65 | - |
May 15, 2024 | 457.95 | 457.95 | 457.95 | 457.95 | 457.95 | - |
May 14, 2024 | 454.80 | 454.80 | 454.80 | 454.80 | 454.80 | - |
May 13, 2024 | 455.20 | 455.20 | 455.20 | 455.20 | 455.20 | - |
May 10, 2024 | 453.75 | 453.75 | 453.75 | 453.75 | 453.75 | - |
May 09, 2024 | 445.95 | 445.95 | 445.95 | 445.95 | 445.95 | - |
May 08, 2024 | 444.25 | 444.25 | 444.25 | 444.25 | 444.25 | - |
May 07, 2024 | 442.60 | 442.60 | 442.60 | 442.60 | 442.60 | - |
May 06, 2024 | 441.45 | 441.45 | 441.45 | 441.45 | 441.45 | - |
May 03, 2024 | 437.25 | 437.25 | 437.25 | 437.25 | 437.25 | - |
May 02, 2024 | 438.00 | 438.00 | 438.00 | 438.00 | 438.00 | - |
Apr 30, 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
Apr 29, 2024 | 436.25 | 436.25 | 436.25 | 436.25 | 436.25 | - |
Apr 26, 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 429.40 | - |
Apr 26, 2024 | 6.6 Dividend | |||||
Apr 25, 2024 | 438.40 | 438.40 | 438.40 | 438.40 | 431.80 | - |
Apr 24, 2024 | 442.30 | 442.30 | 442.30 | 442.30 | 435.64 | - |
Apr 23, 2024 | 441.65 | 441.65 | 441.65 | 441.65 | 435.00 | - |
Apr 22, 2024 | 447.80 | 447.80 | 447.80 | 447.80 | 441.06 | - |
Apr 19, 2024 | 438.60 | 438.60 | 438.60 | 438.60 | 432.00 | - |
Apr 18, 2024 | 419.45 | 419.45 | 419.45 | 419.45 | 413.14 | - |
Apr 17, 2024 | 414.95 | 414.95 | 414.95 | 414.95 | 408.70 | - |
Apr 16, 2024 | 410.55 | 410.55 | 410.55 | 410.55 | 404.37 | - |
Apr 15, 2024 | 414.55 | 414.55 | 414.55 | 414.55 | 408.31 | - |
Apr 12, 2024 | 421.20 | 421.20 | 421.20 | 421.20 | 414.86 | - |
Apr 11, 2024 | 414.50 | 414.50 | 414.50 | 414.50 | 408.26 | - |
Apr 10, 2024 | 416.85 | 416.85 | 416.85 | 416.85 | 410.57 | - |
Apr 09, 2024 | 409.95 | 409.95 | 409.95 | 409.95 | 403.78 | - |
Apr 08, 2024 | 414.05 | 414.05 | 414.05 | 414.05 | 407.82 | - |
Apr 05, 2024 | 414.65 | 414.65 | 414.65 | 414.65 | 408.41 | - |
Apr 04, 2024 | 420.35 | 420.35 | 420.35 | 420.35 | 414.02 | - |
Apr 03, 2024 | 429.40 | 429.40 | 429.40 | 429.40 | 422.94 | - |
Apr 02, 2024 | 440.50 | 440.50 | 440.50 | 440.50 | 433.87 | - |
Mar 28, 2024 | 439.05 | 439.05 | 439.05 | 439.05 | 432.44 | - |
Mar 27, 2024 | 432.85 | 432.85 | 432.75 | 432.75 | 426.24 | - |
Mar 26, 2024 | 435.40 | 435.40 | 435.40 | 435.40 | 428.85 | - |
Mar 25, 2024 | 429.20 | 429.20 | 429.20 | 429.20 | 422.74 | - |
Mar 22, 2024 | 432.70 | 432.70 | 432.70 | 432.70 | 426.19 | - |
Mar 21, 2024 | 439.15 | 439.15 | 439.15 | 439.15 | 432.54 | - |
Mar 20, 2024 | 437.40 | 437.40 | 437.40 | 437.40 | 430.82 | - |
Mar 19, 2024 | 440.55 | 440.55 | 440.55 | 440.55 | 433.92 | 4 |
Mar 18, 2024 | 446.85 | 446.85 | 446.85 | 446.85 | 440.12 | - |
Mar 15, 2024 | 450.50 | 450.50 | 450.50 | 450.50 | 443.72 | - |
Mar 14, 2024 | 453.80 | 456.90 | 453.80 | 456.90 | 450.02 | 4 |
Mar 13, 2024 | 450.55 | 450.55 | 450.55 | 450.55 | 443.77 | - |
Mar 12, 2024 | 450.80 | 450.80 | 450.80 | 450.80 | 444.01 | - |
Mar 11, 2024 | 445.65 | 445.65 | 445.65 | 445.65 | 438.94 | - |
Mar 08, 2024 | 445.10 | 445.10 | 445.10 | 445.10 | 438.40 | - |
Mar 07, 2024 | 435.45 | 443.35 | 435.45 | 443.35 | 436.68 | 30 |
Mar 06, 2024 | 438.35 | 438.35 | 438.35 | 438.35 | 431.75 | - |
Mar 05, 2024 | 442.10 | 442.10 | 442.10 | 442.10 | 435.44 | - |
Mar 04, 2024 | 442.65 | 442.65 | 442.65 | 442.65 | 435.99 | - |
Mar 01, 2024 | 443.70 | 443.70 | 443.70 | 443.70 | 437.02 | - |
Feb 29, 2024 | 446.75 | 446.75 | 446.75 | 446.75 | 440.02 | - |
Feb 28, 2024 | 452.05 | 452.05 | 452.05 | 452.05 | 445.24 | - |
Feb 27, 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 446.18 | - |
Feb 26, 2024 | 450.40 | 450.40 | 450.40 | 450.40 | 443.62 | - |
Feb 23, 2024 | 452.35 | 452.35 | 452.35 | 452.35 | 445.54 | - |
Feb 22, 2024 | 449.25 | 449.25 | 449.25 | 449.25 | 442.49 | - |
Feb 21, 2024 | 442.80 | 442.80 | 442.80 | 442.80 | 436.13 | - |
Feb 20, 2024 | 443.60 | 443.60 | 443.60 | 443.60 | 436.92 | - |
Feb 19, 2024 | 442.05 | 442.05 | 442.05 | 442.05 | 435.40 | - |
Feb 16, 2024 | 440.30 | 440.30 | 440.30 | 440.30 | 433.67 | - |
Feb 15, 2024 | 432.45 | 438.70 | 432.45 | 438.70 | 432.10 | 10 |
Feb 14, 2024 | 427.90 | 427.90 | 427.90 | 427.90 | 421.46 | - |
Feb 13, 2024 | 428.30 | 428.30 | 428.30 | 428.30 | 421.85 | - |
Feb 12, 2024 | 421.00 | 421.00 | 421.00 | 421.00 | 414.66 | - |
Feb 09, 2024 | 422.25 | 422.25 | 422.25 | 422.25 | 415.89 | - |
Feb 08, 2024 | 454.85 | 454.85 | 454.85 | 454.85 | 448.00 | - |
Feb 07, 2024 | 454.45 | 454.45 | 454.45 | 454.45 | 447.61 | - |
Feb 06, 2024 | 457.95 | 457.95 | 457.95 | 457.95 | 451.06 | - |
Feb 05, 2024 | 449.25 | 449.25 | 449.25 | 449.25 | 442.49 | - |
Feb 02, 2024 | 450.95 | 452.75 | 450.95 | 452.30 | 445.49 | 119 |
Feb 01, 2024 | 443.65 | 443.65 | 443.65 | 443.65 | 436.97 | - |
Jan 31, 2024 | 445.55 | 445.55 | 445.55 | 445.55 | 438.84 | - |
Jan 30, 2024 | 445.50 | 445.50 | 445.50 | 445.50 | 438.79 | - |
Jan 29, 2024 | 443.95 | 445.15 | 443.95 | 445.15 | 438.45 | 12 |
Jan 26, 2024 | 433.15 | 433.15 | 433.15 | 433.15 | 426.63 | - |
Jan 25, 2024 | 428.05 | 428.05 | 428.05 | 428.05 | 421.61 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |