Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | 429.60 | 429.90 | 429.20 | 429.20 | 429.20 | - |
Jun 05, 2024 | 429.60 | 429.60 | 429.60 | 429.60 | 429.60 | - |
Jun 04, 2024 | 422.75 | 424.85 | 422.13 | 424.85 | 424.85 | 263 |
Jun 03, 2024 | 426.67 | 426.67 | 425.98 | 425.48 | 425.48 | 115 |
May 31, 2024 | 421.42 | 424.33 | 419.85 | 424.33 | 424.33 | 46 |
May 30, 2024 | 421.70 | 423.30 | 421.70 | 422.35 | 422.35 | 62 |
May 29, 2024 | 423.05 | 423.05 | 422.92 | 422.92 | 422.92 | 27 |
May 28, 2024 | 428.98 | 428.98 | 427.30 | 427.30 | 427.30 | 12 |
May 27, 2024 | 428.10 | 428.40 | 427.95 | 428.20 | 428.20 | 6 |
May 24, 2024 | 426.40 | 427.63 | 426.40 | 427.65 | 427.65 | 27 |
May 23, 2024 | 429.95 | 429.95 | 425.20 | 424.83 | 424.83 | 32 |
May 22, 2024 | 429.60 | 429.60 | 426.95 | 427.90 | 427.90 | 312 |
May 21, 2024 | 429.77 | 430.25 | 428.83 | 430.25 | 430.25 | 64 |
May 20, 2024 | 430.95 | 431.15 | 430.67 | 430.00 | 430.00 | 126 |
May 17, 2024 | 428.85 | 428.85 | 428.85 | 429.88 | 429.88 | 2 |
May 16, 2024 | 430.33 | 430.50 | 429.08 | 429.00 | 429.00 | 169 |
May 15, 2024 | 425.77 | 429.02 | 425.75 | 430.10 | 430.10 | 78 |
May 14, 2024 | 425.42 | 425.42 | 425.42 | 425.42 | 425.42 | - |
May 13, 2024 | 423.52 | 423.80 | 423.52 | 423.00 | 423.00 | 55 |
May 10, 2024 | 422.83 | 422.90 | 422.65 | 422.80 | 422.80 | 33 |
May 09, 2024 | 419.48 | 421.67 | 419.48 | 422.25 | 422.25 | 3 |
May 08, 2024 | 420.15 | 420.15 | 419.23 | 420.10 | 420.10 | 39 |
May 07, 2024 | 420.05 | 420.45 | 420.05 | 420.35 | 420.35 | 32 |
May 06, 2024 | 417.08 | 419.33 | 417.08 | 420.05 | 420.05 | 70 |
May 03, 2024 | 412.50 | 415.35 | 412.50 | 416.52 | 416.52 | 8 |
May 02, 2024 | 410.25 | 410.70 | 410.20 | 411.85 | 411.85 | 26 |
May 01, 2024 | 407.23 | 407.60 | 407.23 | 407.60 | 407.60 | 15 |
Apr 30, 2024 | 414.05 | 414.05 | 408.23 | 408.23 | 408.23 | 190 |
Apr 29, 2024 | 414.25 | 414.33 | 414.20 | 414.48 | 414.48 | 31 |
Apr 26, 2024 | 412.55 | 412.55 | 412.55 | 413.05 | 413.05 | 1 |
Apr 25, 2024 | 408.77 | 409.02 | 405.45 | 409.08 | 409.08 | 7 |
Apr 24, 2024 | 411.48 | 411.70 | 411.25 | 410.77 | 410.77 | 73 |
Apr 23, 2024 | 407.13 | 408.98 | 407.13 | 410.67 | 410.67 | 28 |
Apr 22, 2024 | 404.20 | 405.73 | 404.20 | 406.10 | 406.10 | 51 |
Apr 19, 2024 | 403.17 | 404.60 | 402.45 | 402.48 | 402.48 | 40 |
Apr 18, 2024 | 406.10 | 407.50 | 405.85 | 404.90 | 404.90 | 28 |
Apr 17, 2024 | 408.58 | 408.75 | 408.45 | 405.92 | 405.92 | 96 |
Apr 16, 2024 | 407.77 | 408.65 | 407.00 | 407.27 | 407.27 | 58 |
Apr 15, 2024 | 415.52 | 415.58 | 412.23 | 409.55 | 409.55 | 28 |
Apr 12, 2024 | 419.02 | 419.17 | 412.85 | 413.48 | 413.48 | 93 |
Apr 11, 2024 | 418.15 | 418.60 | 416.92 | 420.27 | 420.27 | 36 |
Apr 10, 2024 | 418.60 | 418.60 | 417.80 | 418.13 | 418.13 | 9 |
Apr 09, 2024 | 422.33 | 422.70 | 422.13 | 422.60 | 422.60 | 95 |
Apr 08, 2024 | 421.10 | 422.75 | 421.08 | 422.05 | 422.05 | 58 |
Apr 05, 2024 | 421.35 | 421.35 | 421.35 | 421.35 | 421.35 | 2 |
Apr 04, 2024 | 425.40 | 425.40 | 417.83 | 417.83 | 417.83 | 27 |
Apr 03, 2024 | 422.42 | 422.42 | 422.30 | 422.30 | 422.30 | 3 |
Apr 02, 2024 | 421.23 | 421.30 | 420.55 | 421.60 | 421.60 | 56 |
Apr 01, 2024 | 424.20 | 424.20 | 424.20 | 424.20 | 424.20 | - |
Mar 28, 2024 | 424.88 | 425.73 | 424.80 | 425.50 | 425.50 | - |
Mar 27, 2024 | 423.65 | 425.17 | 422.70 | 425.10 | 425.10 | 111 |
Mar 26, 2024 | 423.98 | 424.23 | 423.98 | 422.38 | 422.38 | 67 |
Mar 25, 2024 | 423.05 | 423.58 | 423.05 | 423.10 | 423.10 | 7 |
Mar 22, 2024 | 424.38 | 424.40 | 424.38 | 424.15 | 424.15 | 3 |
Mar 21, 2024 | 425.73 | 426.23 | 425.20 | 425.20 | 425.20 | 33 |
Mar 20, 2024 | 420.00 | 420.02 | 419.90 | 424.35 | 424.35 | 559 |
Mar 19, 2024 | 417.85 | 420.35 | 417.75 | 420.27 | 420.27 | 54 |
Mar 18, 2024 | 419.48 | 420.25 | 418.83 | 418.95 | 418.95 | 56 |
Mar 15, 2024 | 410.94 | 410.94 | 410.94 | 410.94 | 410.94 | - |
Mar 14, 2024 | 413.25 | 413.25 | 412.95 | 413.20 | 413.20 | 104 |
Mar 13, 2024 | 415.55 | 415.73 | 415.02 | 415.35 | 415.35 | 363 |
Mar 12, 2024 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | 4,544 |
Mar 11, 2024 | 411.70 | 412.17 | 410.80 | 411.70 | 411.70 | 525 |
Mar 08, 2024 | 416.50 | 416.60 | 412.75 | 412.60 | 412.60 | 6,147 |
Mar 07, 2024 | 413.10 | 413.10 | 413.10 | 414.83 | 414.83 | 18 |
Mar 06, 2024 | 410.08 | 410.75 | 410.08 | 410.70 | 410.70 | 1,127 |
Mar 05, 2024 | 410.10 | 410.10 | 407.52 | 407.50 | 407.50 | 12 |
Mar 04, 2024 | 411.65 | 411.65 | 410.77 | 410.85 | 410.85 | 55 |
Mar 01, 2024 | 408.50 | 411.55 | 408.17 | 411.55 | 411.55 | 53 |
Feb 29, 2024 | 406.30 | 408.20 | 405.35 | 408.17 | 408.17 | 175 |
Feb 28, 2024 | 405.30 | 406.98 | 404.85 | 406.35 | 406.35 | 376 |
Feb 27, 2024 | 407.85 | 407.85 | 407.40 | 408.08 | 408.08 | 59 |
Feb 26, 2024 | 407.27 | 407.27 | 407.27 | 407.27 | 407.27 | - |
Feb 23, 2024 | 408.90 | 408.90 | 408.70 | 408.73 | 408.73 | 1,240 |
Feb 22, 2024 | 405.80 | 408.30 | 405.45 | 408.35 | 408.35 | 190 |
Feb 21, 2024 | 400.23 | 401.45 | 400.23 | 401.63 | 401.63 | 7 |
Feb 20, 2024 | 401.77 | 401.77 | 401.77 | 401.35 | 401.35 | 1 |
Feb 16, 2024 | 403.83 | 403.83 | 403.83 | 402.58 | 402.58 | 19 |
Feb 15, 2024 | 402.13 | 403.70 | 402.13 | 403.70 | 403.70 | 4 |
Feb 14, 2024 | 399.08 | 400.70 | 399.08 | 400.90 | 400.90 | 3 |
Feb 13, 2024 | 401.70 | 401.92 | 395.50 | 396.52 | 396.52 | 137 |
Feb 12, 2024 | 402.55 | 402.98 | 402.55 | 402.65 | 402.65 | 27 |
Feb 09, 2024 | 400.92 | 402.30 | 400.92 | 402.42 | 402.42 | 9 |
Feb 08, 2024 | 399.95 | 400.38 | 399.95 | 400.45 | 400.45 | 15 |
Feb 07, 2024 | 399.50 | 399.50 | 399.50 | 400.65 | 400.65 | 9 |
Feb 06, 2024 | 397.33 | 398.48 | 397.33 | 398.55 | 398.55 | 39 |
Feb 05, 2024 | 396.35 | 396.35 | 396.35 | 396.50 | 396.50 | 1 |
Feb 02, 2024 | 398.05 | 398.05 | 398.05 | 398.05 | 398.05 | - |
Feb 01, 2024 | 396.02 | 396.02 | 396.02 | 396.30 | 396.30 | 5 |
Jan 31, 2024 | 392.10 | 392.10 | 392.10 | 392.10 | 392.10 | - |
Jan 30, 2024 | 396.67 | 396.92 | 396.48 | 397.10 | 397.10 | 65 |
Jan 29, 2024 | 395.17 | 395.33 | 395.17 | 397.70 | 397.70 | 5 |
Jan 26, 2024 | 395.02 | 395.02 | 395.02 | 395.02 | 395.02 | - |
Jan 25, 2024 | 393.45 | 394.98 | 393.45 | 394.75 | 394.75 | 23 |
Jan 24, 2024 | 395.27 | 395.70 | 393.42 | 393.42 | 393.42 | 21 |
Jan 23, 2024 | 390.90 | 391.90 | 390.90 | 392.25 | 392.25 | 299 |
Jan 22, 2024 | 390.95 | 392.35 | 390.95 | 391.48 | 391.48 | 140 |
Jan 19, 2024 | 390.80 | 390.80 | 390.80 | 390.80 | 390.80 | - |
Jan 18, 2024 | 385.92 | 387.02 | 385.92 | 387.20 | 387.20 | 7 |
Jan 17, 2024 | 384.15 | 384.15 | 383.25 | 384.05 | 384.05 | 7 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |