Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | 618.25 | 622.50 | 611.00 | 612.75 | 612.75 | 77,149 |
Jun 13, 2024 | 614.50 | 627.25 | 612.50 | 620.00 | 620.00 | 77,149 |
Jun 12, 2024 | 626.00 | 627.75 | 610.50 | 617.00 | 617.00 | 84,288 |
Jun 11, 2024 | 606.75 | 633.00 | 605.50 | 626.50 | 626.50 | 132,289 |
Jun 10, 2024 | 626.00 | 627.00 | 606.25 | 607.50 | 607.50 | 119,712 |
Jun 07, 2024 | 639.50 | 639.50 | 618.25 | 627.50 | 627.50 | 131,164 |
Jun 06, 2024 | 649.75 | 654.00 | 638.25 | 639.50 | 639.50 | 83,045 |
Jun 05, 2024 | 659.25 | 664.25 | 642.75 | 646.75 | 646.75 | 84,832 |
Jun 04, 2024 | 672.50 | 681.25 | 657.75 | 658.25 | 658.25 | 82,162 |
Jun 03, 2024 | 678.00 | 697.75 | 667.50 | 672.75 | 672.75 | 84,111 |
May 31, 2024 | 680.50 | 691.50 | 673.75 | 678.50 | 678.50 | 54,291 |
May 30, 2024 | 692.75 | 693.75 | 673.25 | 681.00 | 681.00 | 68,977 |
May 29, 2024 | 701.50 | 706.25 | 688.50 | 692.75 | 692.75 | 63,288 |
May 28, 2024 | 713.00 | 720.00 | 693.75 | 700.25 | 700.25 | 73,681 |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 701.25 | 706.00 | 689.00 | 697.25 | 697.25 | 70,621 |
May 23, 2024 | 694.00 | 702.50 | 682.50 | 698.00 | 698.00 | 68,180 |
May 22, 2024 | 697.25 | 716.75 | 688.50 | 693.00 | 693.00 | 89,819 |
May 21, 2024 | 687.50 | 700.75 | 682.00 | 697.50 | 697.50 | 88,258 |
May 20, 2024 | 654.00 | 691.25 | 654.00 | 688.75 | 688.75 | 93,314 |
May 17, 2024 | 662.50 | 676.50 | 650.25 | 651.25 | 651.25 | 62,410 |
May 16, 2024 | 664.25 | 681.50 | 656.75 | 663.25 | 663.25 | 68,479 |
May 15, 2024 | 674.25 | 697.00 | 662.25 | 665.75 | 665.75 | 89,540 |
May 14, 2024 | 686.00 | 696.00 | 667.75 | 672.50 | 672.50 | 86,543 |
May 13, 2024 | 662.00 | 694.25 | 654.50 | 687.00 | 687.00 | 101,033 |
May 10, 2024 | 637.25 | 665.25 | 637.00 | 663.50 | 663.50 | 96,614 |
May 09, 2024 | 633.00 | 647.50 | 631.50 | 637.50 | 637.50 | 62,479 |
May 08, 2024 | 642.25 | 649.25 | 628.25 | 634.00 | 634.00 | 70,498 |
May 07, 2024 | 645.75 | 653.75 | 636.00 | 642.75 | 642.75 | 88,539 |
May 06, 2024 | 622.00 | 650.25 | 609.50 | 648.75 | 648.75 | 107,311 |
May 03, 2024 | 603.25 | 632.50 | 603.00 | 622.50 | 622.50 | 96,590 |
May 02, 2024 | 598.75 | 615.50 | 595.50 | 604.25 | 604.25 | 65,654 |
May 01, 2024 | 604.25 | 608.75 | 593.50 | 599.25 | 599.25 | 64,885 |
Apr 30, 2024 | 605.75 | 607.25 | 595.50 | 603.25 | 603.25 | 86,577 |
Apr 29, 2024 | 615.25 | 623.50 | 602.50 | 608.50 | 608.50 | 100,118 |
Apr 26, 2024 | 620.00 | 633.25 | 616.25 | 622.25 | 622.25 | 102,785 |
Apr 25, 2024 | 612.50 | 623.50 | 612.00 | 620.50 | 620.50 | 96,546 |
Apr 24, 2024 | 600.75 | 617.00 | 596.25 | 613.00 | 613.00 | 94,397 |
Apr 23, 2024 | 588.00 | 603.50 | 583.50 | 602.75 | 602.75 | 95,163 |
Apr 22, 2024 | 565.75 | 595.75 | 565.50 | 587.50 | 587.50 | 107,776 |
Apr 19, 2024 | 553.00 | 574.75 | 552.25 | 566.75 | 566.75 | 50,746 |
Apr 18, 2024 | 553.25 | 559.50 | 550.00 | 553.00 | 553.00 | 54,452 |
Apr 17, 2024 | 565.00 | 570.00 | 551.00 | 552.25 | 552.25 | 57,291 |
Apr 16, 2024 | 566.50 | 572.75 | 558.50 | 564.75 | 564.75 | 57,614 |
Apr 15, 2024 | 569.50 | 570.25 | 560.00 | 567.50 | 567.50 | 48,692 |
Apr 12, 2024 | 566.50 | 576.25 | 564.25 | 570.75 | 570.75 | 61,426 |
Apr 11, 2024 | 572.75 | 575.00 | 563.00 | 566.25 | 566.25 | 61,018 |
Apr 10, 2024 | 572.50 | 581.50 | 570.50 | 573.50 | 573.50 | 55,959 |
Apr 09, 2024 | 578.25 | 578.25 | 568.75 | 572.00 | 572.00 | 56,291 |
Apr 08, 2024 | 582.00 | 588.00 | 574.25 | 580.50 | 580.50 | 71,660 |
Apr 05, 2024 | 572.00 | 588.75 | 570.25 | 581.75 | 581.75 | 71,842 |
Apr 04, 2024 | 571.75 | 578.50 | 565.50 | 571.50 | 571.50 | 47,055 |
Apr 03, 2024 | 561.50 | 575.50 | 557.25 | 572.25 | 572.25 | 34,902 |
Apr 02, 2024 | 572.75 | 577.75 | 560.50 | 561.75 | 561.75 | 42,290 |
Apr 01, 2024 | 577.25 | 577.75 | 562.75 | 572.75 | 572.75 | 27,729 |
Mar 28, 2024 | 563.00 | 583.50 | 560.25 | 575.75 | 575.75 | 47,656 |
Mar 27, 2024 | 559.50 | 564.50 | 555.00 | 562.75 | 562.75 | 25,680 |
Mar 26, 2024 | 571.25 | 573.25 | 558.50 | 559.25 | 559.25 | 20,674 |
Mar 25, 2024 | 573.50 | 582.00 | 565.75 | 570.75 | 570.75 | 31,355 |
Mar 22, 2024 | 563.75 | 573.50 | 554.50 | 569.50 | 569.50 | 26,685 |
Mar 21, 2024 | 560.50 | 567.25 | 555.75 | 562.00 | 562.00 | 22,114 |
Mar 20, 2024 | 567.00 | 568.00 | 552.25 | 560.25 | 560.25 | 26,795 |
Mar 19, 2024 | 557.00 | 568.25 | 553.75 | 567.25 | 567.25 | 26,716 |
Mar 18, 2024 | 546.25 | 558.25 | 542.50 | 557.50 | 557.50 | 26,805 |
Mar 15, 2024 | 547.00 | 552.00 | 542.25 | 544.00 | 544.00 | 23,613 |
Mar 14, 2024 | 557.00 | 557.00 | 543.50 | 547.25 | 547.25 | 35,380 |
Mar 13, 2024 | 563.00 | 566.75 | 550.75 | 558.25 | 558.25 | 25,575 |
Mar 12, 2024 | 558.50 | 568.25 | 555.00 | 560.75 | 560.75 | 32,424 |
Mar 11, 2024 | 550.25 | 563.25 | 537.75 | 561.00 | 561.00 | 38,208 |
Mar 08, 2024 | 540.75 | 554.00 | 537.75 | 550.25 | 550.25 | 34,796 |
Mar 07, 2024 | 544.75 | 550.50 | 539.50 | 540.00 | 540.00 | 64,415 |
Mar 06, 2024 | 555.75 | 556.00 | 539.00 | 542.50 | 542.50 | 72,829 |
Mar 05, 2024 | 567.25 | 568.75 | 551.75 | 555.75 | 555.75 | 35,404 |
Mar 04, 2024 | 562.75 | 571.00 | 557.00 | 567.25 | 567.25 | 18,616 |
Mar 01, 2024 | 577.50 | 579.50 | 559.25 | 561.25 | 561.25 | 28,087 |
Feb 29, 2024 | 579.25 | 585.00 | 573.00 | 579.25 | 579.25 | 23,984 |
Feb 28, 2024 | 586.00 | 586.75 | 575.25 | 578.50 | 578.50 | 21,677 |
Feb 27, 2024 | 576.75 | 591.25 | 574.00 | 586.25 | 586.25 | 24,001 |
Feb 26, 2024 | 570.50 | 578.25 | 562.00 | 577.00 | 577.00 | 27,670 |
Feb 23, 2024 | 580.25 | 587.50 | 568.75 | 570.00 | 570.00 | 21,477 |
Feb 22, 2024 | 576.50 | 593.00 | 574.50 | 580.00 | 580.00 | 31,746 |
Feb 21, 2024 | 579.50 | 580.50 | 571.75 | 578.00 | 578.00 | 21,961 |
Feb 20, 2024 | 559.75 | 582.75 | 556.50 | 580.00 | 580.00 | 33,134 |
Feb 16, 2024 | 570.00 | 571.00 | 558.25 | 561.75 | 561.75 | 25,900 |
Feb 15, 2024 | 584.75 | 584.75 | 569.25 | 570.00 | 570.00 | 33,362 |
Feb 14, 2024 | 598.00 | 598.00 | 580.00 | 584.25 | 584.25 | 33,269 |
Feb 13, 2024 | 600.00 | 602.50 | 594.50 | 597.75 | 597.75 | 32,102 |
Feb 12, 2024 | 601.25 | 603.50 | 593.00 | 600.25 | 600.25 | 30,763 |
Feb 09, 2024 | 600.00 | 610.50 | 594.75 | 601.00 | 601.00 | 29,198 |
Feb 08, 2024 | 609.50 | 610.50 | 593.75 | 597.25 | 597.25 | 18,104 |
Feb 07, 2024 | 606.00 | 614.50 | 601.00 | 610.50 | 610.50 | 24,216 |
Feb 06, 2024 | 603.25 | 608.75 | 601.00 | 605.75 | 605.75 | 15,326 |
Feb 05, 2024 | 613.00 | 613.00 | 601.00 | 603.25 | 603.25 | 14,938 |
Feb 02, 2024 | 613.75 | 622.25 | 608.75 | 613.00 | 613.00 | 20,922 |
Feb 01, 2024 | 609.75 | 615.00 | 602.25 | 613.75 | 613.75 | 17,000 |
Jan 31, 2024 | 619.75 | 620.00 | 607.25 | 610.25 | 610.25 | 10,819 |
Jan 30, 2024 | 610.00 | 621.50 | 601.00 | 620.25 | 620.25 | 12,501 |
Jan 29, 2024 | 617.50 | 617.50 | 603.00 | 609.50 | 609.50 | 11,874 |
Jan 26, 2024 | 627.75 | 629.50 | 609.75 | 616.25 | 616.25 | 13,866 |
Jan 25, 2024 | 625.75 | 632.50 | 621.50 | 627.50 | 627.50 | 16,750 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |