Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 27, 2024 | 401.45 | 403.13 | 401.02 | 403.13 | 403.13 | 120 |
Jun 26, 2024 | 401.58 | 402.00 | 400.00 | 401.10 | 401.10 | 1,096 |
Jun 25, 2024 | 400.22 | 400.22 | 399.13 | 399.70 | 399.70 | 103 |
Jun 24, 2024 | 393.11 | 395.90 | 393.11 | 395.90 | 395.90 | 2,601 |
Jun 21, 2024 | 390.94 | 390.94 | 390.65 | 390.65 | 390.65 | 1,113 |
Jun 20, 2024 | 391.06 | 391.79 | 391.06 | 391.79 | 391.79 | 152 |
Jun 19, 2024 | 391.08 | 391.08 | 389.37 | 389.49 | 389.49 | 242 |
Jun 18, 2024 | 389.63 | 389.63 | 389.56 | 389.56 | 389.56 | 102 |
Jun 17, 2024 | 387.43 | 388.29 | 387.26 | 388.29 | 388.29 | 352 |
Jun 14, 2024 | 393.63 | 393.63 | 391.55 | 391.55 | 391.55 | 89 |
Jun 13, 2024 | 391.92 | 392.18 | 389.23 | 389.23 | 389.23 | 195 |
Jun 12, 2024 | 395.64 | 397.64 | 395.30 | 396.96 | 396.96 | 58 |
Jun 11, 2024 | 398.68 | 398.68 | 395.93 | 395.93 | 395.93 | 23 |
Jun 10, 2024 | 397.53 | 399.90 | 396.98 | 399.90 | 399.90 | 163 |
Jun 07, 2024 | 394.47 | 396.39 | 393.72 | 395.99 | 395.99 | 101 |
Jun 06, 2024 | 396.09 | 396.25 | 395.57 | 395.57 | 395.57 | 116 |
Jun 05, 2024 | 394.10 | 395.88 | 393.65 | 395.47 | 395.47 | 282 |
Jun 04, 2024 | 398.06 | 398.06 | 394.07 | 394.07 | 394.07 | 151 |
Jun 03, 2024 | 400.93 | 400.93 | 397.97 | 397.97 | 397.97 | 439 |
May 31, 2024 | 396.62 | 396.62 | 396.08 | 396.38 | 396.38 | 887 |
May 30, 2024 | 389.94 | 392.06 | 389.94 | 392.06 | 392.06 | 17 |
May 29, 2024 | 392.39 | 392.39 | 389.59 | 389.59 | 389.59 | 156 |
May 28, 2024 | 396.61 | 396.61 | 396.22 | 396.22 | 396.22 | 24 |
May 27, 2024 | 396.16 | 396.26 | 395.58 | 396.25 | 396.25 | 38 |
May 24, 2024 | 392.23 | 393.64 | 392.23 | 393.36 | 393.36 | 1,570 |
May 23, 2024 | 393.79 | 394.43 | 391.61 | 391.61 | 391.61 | 630 |
May 22, 2024 | 391.35 | 391.35 | 390.39 | 390.95 | 390.95 | 570 |
May 21, 2024 | 394.74 | 395.00 | 393.74 | 393.92 | 393.92 | 358 |
May 20, 2024 | 396.18 | 396.53 | 395.70 | 396.53 | 396.53 | 38 |
May 17, 2024 | 392.39 | 392.93 | 391.41 | 391.41 | 391.41 | 11 |
May 16, 2024 | 390.93 | 392.41 | 390.62 | 390.62 | 390.62 | 239 |
May 15, 2024 | 390.56 | 391.22 | 390.13 | 391.22 | 391.22 | 55 |
May 14, 2024 | 389.63 | 390.60 | 389.23 | 390.60 | 390.60 | 293 |
May 13, 2024 | 388.62 | 389.24 | 388.62 | 389.13 | 389.13 | 371 |
May 10, 2024 | 390.64 | 391.20 | 389.85 | 389.85 | 389.85 | 327 |
May 09, 2024 | 387.50 | 389.80 | 386.89 | 389.80 | 389.80 | 33 |
May 08, 2024 | 387.11 | 387.11 | 387.11 | 388.30 | 388.30 | - |
May 07, 2024 | 392.36 | 392.38 | 390.00 | 390.37 | 390.37 | 265 |
May 06, 2024 | 390.59 | 392.35 | 390.51 | 392.35 | 392.35 | 59 |
May 03, 2024 | 384.84 | 386.34 | 384.71 | 386.34 | 386.34 | 882 |
May 02, 2024 | 388.54 | 388.54 | 383.94 | 383.94 | 383.94 | 1,114 |
Apr 30, 2024 | 392.44 | 392.61 | 390.89 | 390.89 | 390.89 | 771 |
Apr 29, 2024 | 390.31 | 390.31 | 388.28 | 388.58 | 388.58 | 591 |
Apr 26, 2024 | 384.20 | 387.12 | 384.06 | 387.12 | 387.12 | 1,861 |
Apr 25, 2024 | 380.71 | 381.20 | 376.78 | 379.00 | 379.00 | 2,603 |
Apr 24, 2024 | 386.72 | 386.72 | 383.54 | 383.69 | 383.69 | 392 |
Apr 23, 2024 | 380.79 | 382.52 | 380.79 | 382.52 | 382.52 | 50 |
Apr 22, 2024 | 380.06 | 380.40 | 378.72 | 379.95 | 379.95 | 287 |
Apr 19, 2024 | 376.32 | 379.18 | 376.32 | 379.18 | 379.18 | 637 |
Apr 18, 2024 | 382.17 | 382.80 | 379.90 | 381.91 | 381.91 | 313 |
Apr 17, 2024 | 379.33 | 381.78 | 379.33 | 380.19 | 380.19 | 1,023 |
Apr 16, 2024 | 384.03 | 385.44 | 384.03 | 384.86 | 384.86 | 1,302 |
Apr 15, 2024 | 393.15 | 393.15 | 392.40 | 392.79 | 392.79 | 122 |
Apr 12, 2024 | 393.97 | 393.97 | 388.66 | 389.81 | 389.81 | 163 |
Apr 11, 2024 | 391.88 | 391.88 | 389.31 | 389.84 | 389.84 | 643 |
Apr 10, 2024 | 390.88 | 390.92 | 387.40 | 388.37 | 388.37 | 240 |
Apr 09, 2024 | 392.82 | 392.82 | 389.44 | 389.44 | 389.44 | 644 |
Apr 08, 2024 | 389.29 | 390.73 | 389.29 | 390.73 | 390.73 | 493 |
Apr 05, 2024 | 385.20 | 387.59 | 385.20 | 387.59 | 387.59 | 1,963 |
Apr 04, 2024 | 389.49 | 390.91 | 389.42 | 390.80 | 390.80 | 416 |
Apr 03, 2024 | 387.18 | 390.00 | 386.55 | 390.00 | 390.00 | 1,058 |
Apr 02, 2024 | 387.70 | 388.28 | 384.70 | 385.79 | 385.79 | 909 |
Mar 28, 2024 | 391.19 | 393.55 | 391.19 | 393.13 | 393.13 | 2,088 |
Mar 27, 2024 | 393.09 | 393.95 | 393.09 | 393.82 | 393.82 | 653 |
Mar 26, 2024 | 392.96 | 394.94 | 392.58 | 394.94 | 394.94 | 840 |
Mar 25, 2024 | 391.65 | 392.91 | 391.09 | 392.43 | 392.43 | 2,085 |
Mar 22, 2024 | 397.02 | 397.35 | 395.43 | 395.73 | 395.73 | 277 |
Mar 21, 2024 | 396.02 | 396.45 | 395.22 | 396.18 | 396.18 | 113 |
Mar 20, 2024 | 391.95 | 392.30 | 391.69 | 392.30 | 392.30 | 316 |
Mar 19, 2024 | 386.31 | 389.89 | 386.00 | 389.89 | 389.89 | 108 |
Mar 18, 2024 | 383.34 | 383.81 | 382.30 | 383.36 | 383.36 | 906 |
Mar 15, 2024 | 377.67 | 378.83 | 377.67 | 377.99 | 377.99 | 501 |
Mar 14, 2024 | 375.57 | 375.99 | 373.59 | 373.79 | 373.79 | 419 |
Mar 13, 2024 | 373.49 | 373.67 | 372.34 | 373.42 | 373.42 | 575 |
Mar 12, 2024 | 373.73 | 376.57 | 373.73 | 375.64 | 375.64 | 426 |
Mar 11, 2024 | 374.51 | 374.51 | 372.43 | 372.55 | 372.55 | 548 |
Mar 08, 2024 | 384.65 | 384.65 | 382.47 | 382.47 | 382.47 | 24 |
Mar 07, 2024 | 381.23 | 384.14 | 380.62 | 384.14 | 384.14 | 375 |
Mar 06, 2024 | 384.70 | 387.35 | 384.70 | 387.24 | 387.24 | 318 |
Mar 05, 2024 | 383.90 | 384.11 | 383.14 | 383.38 | 383.38 | 677 |
Mar 04, 2024 | 382.07 | 382.67 | 380.23 | 381.09 | 381.09 | 1,697 |
Mar 01, 2024 | 382.65 | 382.99 | 381.99 | 382.36 | 382.36 | 443 |
Feb 29, 2024 | 376.68 | 376.68 | 375.50 | 375.53 | 375.53 | 856 |
Feb 28, 2024 | 376.24 | 376.81 | 375.50 | 376.81 | 376.81 | 1,789 |
Feb 27, 2024 | 377.80 | 378.22 | 377.40 | 378.22 | 378.22 | 2,818 |
Feb 26, 2024 | 376.89 | 378.41 | 376.89 | 378.39 | 378.39 | 664 |
Feb 23, 2024 | 376.04 | 377.90 | 375.47 | 376.94 | 376.94 | 1,495 |
Feb 22, 2024 | 374.82 | 376.78 | 374.82 | 376.03 | 376.03 | 4,367 |
Feb 21, 2024 | 370.63 | 371.22 | 370.00 | 371.22 | 371.22 | 66 |
Feb 20, 2024 | 371.58 | 371.80 | 369.65 | 369.65 | 369.65 | 448 |
Feb 19, 2024 | 371.82 | 372.81 | 371.82 | 372.72 | 372.72 | 425 |
Feb 16, 2024 | 370.43 | 370.72 | 369.88 | 369.88 | 369.88 | 339 |
Feb 15, 2024 | 364.94 | 367.08 | 364.94 | 366.91 | 366.91 | 120 |
Feb 14, 2024 | 364.52 | 365.91 | 364.52 | 365.44 | 365.44 | 771 |
Feb 13, 2024 | 369.72 | 369.72 | 365.96 | 367.30 | 367.30 | 1,515 |
Feb 12, 2024 | 362.46 | 364.07 | 361.56 | 364.07 | 364.07 | 354 |
Feb 09, 2024 | 360.29 | 361.00 | 360.25 | 360.25 | 360.25 | 973 |
Feb 08, 2024 | 361.02 | 361.02 | 358.59 | 358.59 | 358.59 | 316 |
Feb 07, 2024 | 358.72 | 359.68 | 358.50 | 359.40 | 359.40 | 1,377 |
Feb 06, 2024 | 357.63 | 357.77 | 356.77 | 356.77 | 356.77 | 936 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |