Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 652.00 | 654.90 | 640.15 | 648.30 | 648.30 | 1,704,350 |
Jun 14, 2024 | 1.53 Dividend | |||||
Jun 13, 2024 | 660.40 | 664.60 | 651.00 | 651.90 | 650.37 | 996,441 |
Jun 12, 2024 | 654.50 | 668.35 | 654.50 | 662.35 | 660.80 | 1,327,291 |
Jun 11, 2024 | 663.75 | 666.00 | 648.80 | 651.30 | 649.77 | 506,267 |
Jun 10, 2024 | 670.00 | 672.10 | 658.40 | 660.20 | 658.65 | 865,101 |
Jun 07, 2024 | 655.00 | 665.95 | 650.10 | 664.45 | 662.89 | 843,536 |
Jun 06, 2024 | 664.80 | 672.95 | 652.00 | 657.00 | 655.46 | 698,455 |
Jun 05, 2024 | 635.00 | 665.05 | 614.10 | 661.40 | 659.85 | 1,555,292 |
Jun 04, 2024 | 659.00 | 659.95 | 605.00 | 633.50 | 632.01 | 2,563,435 |
Jun 03, 2024 | 675.00 | 676.00 | 655.80 | 658.55 | 657.00 | 1,400,844 |
May 31, 2024 | 640.00 | 657.00 | 616.60 | 651.10 | 649.57 | 6,813,576 |
May 30, 2024 | 624.00 | 644.90 | 618.50 | 638.05 | 636.55 | 1,758,146 |
May 29, 2024 | 623.40 | 633.30 | 610.55 | 630.70 | 629.22 | 1,091,008 |
May 28, 2024 | 638.00 | 643.75 | 617.00 | 620.90 | 619.44 | 783,966 |
May 27, 2024 | 633.75 | 640.60 | 628.05 | 636.30 | 634.81 | 956,197 |
May 24, 2024 | 627.65 | 639.40 | 625.90 | 630.40 | 628.92 | 1,399,970 |
May 23, 2024 | 633.80 | 641.75 | 626.40 | 627.70 | 626.23 | 935,640 |
May 22, 2024 | 639.70 | 647.90 | 631.05 | 633.10 | 631.61 | 1,223,389 |
May 21, 2024 | 613.00 | 643.00 | 608.60 | 637.30 | 635.80 | 3,302,217 |
May 17, 2024 | 605.05 | 614.00 | 598.15 | 612.75 | 611.31 | 1,271,390 |
May 16, 2024 | 610.60 | 612.95 | 601.85 | 605.05 | 603.63 | 1,031,717 |
May 15, 2024 | 585.95 | 608.00 | 581.40 | 604.55 | 603.13 | 3,613,180 |
May 14, 2024 | 571.80 | 582.75 | 567.90 | 579.70 | 578.34 | 1,646,972 |
May 13, 2024 | 590.95 | 591.50 | 565.00 | 570.65 | 569.31 | 3,818,228 |
May 10, 2024 | 608.45 | 609.40 | 588.00 | 590.20 | 588.81 | 1,625,619 |
May 09, 2024 | 615.50 | 623.00 | 600.70 | 605.50 | 604.08 | 1,644,309 |
May 08, 2024 | 613.90 | 618.15 | 606.00 | 614.50 | 613.06 | 897,463 |
May 07, 2024 | 608.00 | 616.55 | 600.20 | 614.30 | 612.86 | 1,836,754 |
May 06, 2024 | 615.00 | 619.00 | 605.55 | 606.65 | 605.23 | 796,509 |
May 03, 2024 | 614.45 | 620.90 | 607.00 | 610.25 | 608.82 | 2,226,760 |
May 02, 2024 | 647.00 | 647.00 | 604.65 | 608.25 | 606.82 | 3,894,011 |
Apr 30, 2024 | 638.85 | 642.00 | 624.00 | 625.35 | 623.88 | 2,251,053 |
Apr 29, 2024 | 650.00 | 654.20 | 633.20 | 636.85 | 635.36 | 1,663,062 |
Apr 26, 2024 | 667.40 | 671.25 | 646.50 | 647.70 | 646.18 | 1,311,938 |
Apr 25, 2024 | 666.50 | 673.70 | 659.10 | 667.40 | 665.83 | 1,254,468 |
Apr 24, 2024 | 668.45 | 681.00 | 665.05 | 666.80 | 665.23 | 1,410,198 |
Apr 23, 2024 | 666.00 | 673.80 | 654.25 | 665.10 | 663.54 | 1,516,622 |
Apr 22, 2024 | 671.00 | 680.95 | 656.85 | 661.20 | 659.65 | 1,125,028 |
Apr 19, 2024 | 669.95 | 687.70 | 660.05 | 681.25 | 679.65 | 1,542,489 |
Apr 18, 2024 | 688.00 | 691.00 | 673.60 | 677.50 | 675.91 | 1,354,164 |
Apr 16, 2024 | 660.00 | 687.90 | 658.10 | 677.40 | 675.81 | 1,533,800 |
Apr 15, 2024 | 662.05 | 679.00 | 652.00 | 665.95 | 664.39 | 1,527,913 |
Apr 12, 2024 | 665.00 | 706.10 | 660.10 | 680.00 | 678.40 | 9,623,414 |
Apr 10, 2024 | 650.00 | 673.20 | 645.00 | 651.70 | 650.17 | 2,534,713 |
Apr 09, 2024 | 649.40 | 663.35 | 643.00 | 644.00 | 642.49 | 1,378,613 |
Apr 08, 2024 | 667.00 | 667.00 | 642.50 | 645.80 | 644.28 | 1,321,109 |
Apr 05, 2024 | 665.00 | 678.90 | 659.20 | 662.60 | 661.04 | 1,073,942 |
Apr 04, 2024 | 680.55 | 680.65 | 662.00 | 663.15 | 661.59 | 1,361,499 |
Apr 03, 2024 | 684.10 | 689.00 | 662.75 | 670.50 | 668.93 | 1,790,061 |
Apr 02, 2024 | 689.60 | 697.65 | 675.00 | 678.20 | 676.61 | 1,237,754 |
Apr 01, 2024 | 709.95 | 714.00 | 682.90 | 684.20 | 682.59 | 1,313,357 |
Mar 28, 2024 | 685.60 | 711.90 | 671.95 | 705.95 | 704.29 | 1,914,651 |
Mar 27, 2024 | 703.00 | 716.00 | 678.00 | 681.45 | 679.85 | 1,814,402 |
Mar 26, 2024 | 689.90 | 704.70 | 685.10 | 699.60 | 697.96 | 2,601,520 |
Mar 22, 2024 | 676.80 | 698.70 | 674.05 | 691.45 | 689.83 | 2,338,126 |
Mar 21, 2024 | 644.85 | 687.70 | 644.60 | 678.90 | 677.31 | 3,073,721 |
Mar 20, 2024 | 649.90 | 653.55 | 631.10 | 637.85 | 636.35 | 1,353,887 |
Mar 19, 2024 | 664.00 | 664.40 | 648.00 | 653.80 | 652.27 | 1,064,611 |
Mar 18, 2024 | 645.00 | 669.10 | 645.00 | 663.05 | 661.49 | 2,360,158 |
Mar 15, 2024 | 639.00 | 647.15 | 626.40 | 641.60 | 640.09 | 1,970,945 |
Mar 14, 2024 | 629.30 | 648.00 | 622.05 | 638.90 | 637.40 | 2,642,690 |
Mar 13, 2024 | 684.00 | 688.05 | 603.65 | 642.50 | 640.99 | 6,954,030 |
Mar 12, 2024 | 703.45 | 708.00 | 679.50 | 686.95 | 685.34 | 1,391,629 |
Mar 11, 2024 | 690.00 | 715.20 | 682.55 | 701.35 | 699.70 | 2,312,254 |
Mar 07, 2024 | 680.50 | 695.25 | 678.50 | 684.35 | 682.74 | 2,177,919 |
Mar 06, 2024 | 681.00 | 686.70 | 663.15 | 681.30 | 679.70 | 1,282,712 |
Mar 05, 2024 | 677.00 | 687.00 | 671.25 | 680.20 | 678.60 | 1,165,243 |
Mar 04, 2024 | 694.20 | 694.20 | 671.00 | 672.95 | 671.37 | 1,516,854 |
Mar 01, 2024 | 693.35 | 696.00 | 668.20 | 671.35 | 669.77 | 1,345,119 |
Feb 29, 2024 | 654.00 | 718.85 | 653.05 | 689.35 | 687.73 | 8,128,571 |
Feb 28, 2024 | 689.00 | 691.50 | 655.00 | 660.80 | 659.25 | 2,014,512 |
Feb 27, 2024 | 666.00 | 694.80 | 665.00 | 688.10 | 686.48 | 4,604,527 |
Feb 26, 2024 | 650.00 | 669.85 | 643.05 | 664.10 | 662.54 | 2,873,080 |
Feb 23, 2024 | 642.80 | 652.00 | 617.30 | 649.25 | 647.73 | 4,777,513 |
Feb 22, 2024 | 615.00 | 616.95 | 605.70 | 612.95 | 611.51 | 1,034,652 |
Feb 21, 2024 | 642.00 | 642.00 | 608.50 | 612.30 | 610.86 | 1,516,659 |
Feb 20, 2024 | 619.85 | 656.50 | 618.60 | 639.85 | 638.35 | 5,326,806 |
Feb 19, 2024 | 618.00 | 623.30 | 612.05 | 614.80 | 613.36 | 743,984 |
Feb 16, 2024 | 616.00 | 626.10 | 611.45 | 613.90 | 612.46 | 724,514 |
Feb 15, 2024 | 616.15 | 617.50 | 608.35 | 613.20 | 611.76 | 566,335 |
Feb 14, 2024 | 580.00 | 613.50 | 580.00 | 606.30 | 604.88 | 1,259,798 |
Feb 13, 2024 | 593.95 | 599.15 | 581.25 | 583.40 | 582.03 | 544,785 |
Feb 12, 2024 | 627.00 | 627.90 | 585.00 | 593.95 | 592.56 | 613,057 |
Feb 09, 2024 | 607.00 | 621.85 | 590.70 | 619.35 | 617.90 | 794,470 |
Feb 08, 2024 | 629.50 | 629.95 | 603.25 | 607.55 | 606.12 | 761,555 |
Feb 07, 2024 | 635.00 | 636.50 | 621.85 | 627.40 | 625.93 | 567,480 |
Feb 06, 2024 | 635.10 | 646.90 | 625.00 | 631.30 | 629.82 | 1,086,519 |
Feb 05, 2024 | 630.35 | 646.20 | 626.15 | 639.50 | 638.00 | 1,141,079 |
Feb 05, 2024 | 1.53 Dividend | |||||
Feb 02, 2024 | 629.40 | 641.00 | 619.25 | 630.35 | 627.34 | 1,737,527 |
Feb 01, 2024 | 622.15 | 632.70 | 620.00 | 629.25 | 626.25 | 1,660,958 |
Jan 31, 2024 | 596.90 | 620.10 | 593.15 | 618.20 | 615.25 | 2,892,565 |
Jan 30, 2024 | 597.35 | 608.40 | 591.65 | 596.90 | 594.05 | 1,891,243 |
Jan 29, 2024 | 590.00 | 599.00 | 587.00 | 597.30 | 594.45 | 1,113,808 |
Jan 25, 2024 | 585.25 | 590.55 | 578.50 | 585.40 | 582.61 | 1,029,950 |
Jan 24, 2024 | 599.00 | 599.00 | 578.50 | 585.70 | 582.91 | 2,193,213 |
Jan 23, 2024 | 590.10 | 591.50 | 571.25 | 579.95 | 577.18 | 1,948,854 |
Jan 19, 2024 | 581.60 | 587.65 | 574.00 | 584.95 | 582.16 | 1,622,887 |
Jan 18, 2024 | 577.00 | 581.25 | 562.10 | 576.95 | 574.20 | 1,231,476 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |