Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 347.50 | 347.50 | 345.00 | 345.00 | 345.00 | 1,807 |
13 June 2024 | 348.50 | 352.00 | 348.50 | 349.50 | 349.50 | 3,726 |
12 June 2024 | 356.50 | 356.50 | 345.75 | 346.50 | 346.50 | 5,135 |
11 June 2024 | 354.50 | 356.00 | 354.25 | 354.25 | 354.25 | 5,457 |
10 June 2024 | 359.25 | 359.75 | 354.00 | 354.50 | 354.50 | 5,819 |
07 June 2024 | 361.75 | 363.00 | 359.00 | 360.00 | 360.00 | 5,687 |
06 June 2024 | 360.00 | 361.50 | 359.50 | 361.50 | 361.50 | 7,236 |
05 June 2024 | 359.50 | 362.75 | 359.00 | 359.50 | 359.50 | 5,286 |
04 June 2024 | 361.75 | 361.75 | 358.50 | 359.50 | 359.50 | 883 |
03 June 2024 | 365.00 | 365.00 | 360.00 | 360.50 | 360.50 | 936 |
31 May 2024 | 359.50 | 366.00 | 359.25 | 365.50 | 365.50 | 9,512 |
30 May 2024 | 354.50 | 357.50 | 354.25 | 357.00 | 357.00 | 7,762 |
29 May 2024 | 359.00 | 359.00 | 354.00 | 354.00 | 354.00 | 4,754 |
28 May 2024 | 360.50 | 360.50 | 357.00 | 358.00 | 358.00 | 16,174 |
24 May 2024 | 360.50 | 360.50 | 359.50 | 359.50 | 359.50 | 1,371 |
23 May 2024 | 360.50 | 360.50 | 359.50 | 359.50 | 359.50 | 244 |
22 May 2024 | 359.00 | 360.50 | 359.00 | 359.75 | 359.75 | 17,112 |
21 May 2024 | 355.00 | 360.25 | 355.00 | 358.50 | 358.50 | 1,758 |
20 May 2024 | 353.00 | 353.50 | 351.50 | 352.00 | 352.00 | 3,021 |
17 May 2024 | 353.75 | 353.75 | 352.50 | 352.50 | 352.50 | 121 |
16 May 2024 | 351.75 | 354.00 | 351.75 | 353.50 | 353.50 | 4,492 |
15 May 2024 | 349.00 | 351.25 | 348.50 | 351.25 | 351.25 | 1,653 |
14 May 2024 | 353.00 | 353.00 | 349.00 | 349.50 | 349.50 | 3,670 |
13 May 2024 | 356.50 | 356.50 | 353.50 | 353.50 | 353.50 | 297 |
10 May 2024 | 356.75 | 356.75 | 354.00 | 355.25 | 355.25 | 5,632 |
09 May 2024 | 355.00 | 356.75 | 354.50 | 356.75 | 356.75 | 3,010 |
08 May 2024 | 355.50 | 356.50 | 355.00 | 356.00 | 356.00 | 692 |
07 May 2024 | 360.50 | 363.00 | 356.00 | 356.00 | 356.00 | 11,312 |
03 May 2024 | 361.50 | 363.00 | 361.50 | 361.50 | 361.50 | 1,715 |
02 May 2024 | 361.75 | 364.00 | 361.75 | 362.00 | 362.00 | 3,531 |
01 May 2024 | 358.50 | 363.00 | 358.50 | 361.50 | 361.50 | 5,318 |
30 Apr 2024 | 359.00 | 360.00 | 359.00 | 359.75 | 359.75 | 14,195 |
29 Apr 2024 | 357.25 | 359.50 | 357.25 | 359.50 | 359.50 | 627 |
26 Apr 2024 | 354.25 | 354.25 | 353.50 | 354.00 | 354.00 | 3,470 |
25 Apr 2024 | 352.00 | 352.50 | 352.00 | 352.50 | 352.50 | 9,016 |
24 Apr 2024 | 351.50 | 352.50 | 351.50 | 352.50 | 352.50 | 3,198 |
23 Apr 2024 | 353.25 | 353.75 | 352.00 | 353.50 | 353.50 | 21,859 |
22 Apr 2024 | 356.25 | 356.25 | 353.50 | 354.00 | 354.00 | 12,673 |
19 Apr 2024 | 354.50 | 354.50 | 354.50 | 354.50 | 354.50 | 122 |
18 Apr 2024 | 352.00 | 352.00 | 351.00 | 352.00 | 352.00 | 8,569 |
17 Apr 2024 | 341.50 | 345.00 | 341.50 | 345.00 | 345.00 | 4,284 |
16 Apr 2024 | 338.50 | 338.50 | 337.00 | 338.00 | 338.00 | 1,789 |
15 Apr 2024 | 337.50 | 340.50 | 337.50 | 339.50 | 339.50 | 8,365 |
12 Apr 2024 | 333.50 | 336.00 | 333.00 | 336.00 | 336.00 | 7,626 |
11 Apr 2024 | 332.50 | 332.50 | 330.50 | 331.50 | 331.50 | 14,004 |
10 Apr 2024 | 331.25 | 331.75 | 331.00 | 331.00 | 331.00 | 27,810 |
09 Apr 2024 | 330.75 | 331.00 | 330.75 | 331.00 | 331.00 | 9,693 |
08 Apr 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 4,539 |
05 Apr 2024 | 331.50 | 332.50 | 330.50 | 332.50 | 332.50 | 4,975 |
04 Apr 2024 | 331.50 | 336.00 | 331.50 | 334.50 | 334.50 | 5,236 |
03 Apr 2024 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 2,101 |
02 Apr 2024 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | 1 |
28 Mar 2024 | 335.00 | 335.00 | 333.50 | 333.50 | 333.50 | 1,619 |
27 Mar 2024 | 335.00 | 335.50 | 335.00 | 335.50 | 335.50 | 1,575 |
26 Mar 2024 | 331.00 | 331.00 | 328.50 | 328.50 | 328.50 | 126 |
25 Mar 2024 | 329.00 | 329.00 | 327.50 | 327.50 | 327.50 | 5,348 |
22 Mar 2024 | 329.50 | 329.75 | 329.50 | 329.75 | 329.75 | 1,172 |
21 Mar 2024 | 330.50 | 330.50 | 330.50 | 330.50 | 330.50 | 1 |
20 Mar 2024 | 331.50 | 332.50 | 330.50 | 330.50 | 330.50 | 4,374 |
19 Mar 2024 | 339.50 | 339.50 | 335.50 | 335.50 | 335.50 | 965 |
18 Mar 2024 | 336.50 | 337.00 | 336.00 | 337.00 | 337.00 | 15,186 |
15 Mar 2024 | 335.00 | 335.00 | 334.00 | 334.00 | 334.00 | 1,740 |
14 Mar 2024 | 339.50 | 339.50 | 339.50 | 339.50 | 339.50 | - |
13 Mar 2024 | 336.75 | 339.50 | 336.00 | 339.50 | 339.50 | 10,023 |
12 Mar 2024 | 333.00 | 333.00 | 331.00 | 331.00 | 331.00 | 14,784 |
11 Mar 2024 | 337.00 | 337.00 | 333.50 | 334.50 | 334.50 | 3,484 |
08 Mar 2024 | 335.00 | 337.50 | 335.00 | 337.50 | 337.50 | 6,428 |
07 Mar 2024 | 339.75 | 340.00 | 336.50 | 336.50 | 336.50 | 3,560 |
06 Mar 2024 | 342.00 | 342.00 | 341.50 | 342.00 | 342.00 | 10,257 |
05 Mar 2024 | 343.00 | 343.00 | 342.00 | 342.50 | 342.50 | 715 |
04 Mar 2024 | 346.00 | 346.00 | 343.00 | 343.00 | 343.00 | 1,116 |
01 Mar 2024 | 348.50 | 349.00 | 345.00 | 345.50 | 345.50 | 3,483 |
29 Feb 2024 | 352.50 | 352.50 | 350.00 | 350.00 | 350.00 | 155 |
28 Feb 2024 | 353.75 | 353.75 | 353.75 | 353.75 | 353.75 | 20 |
27 Feb 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 32 |
26 Feb 2024 | 351.00 | 353.50 | 351.00 | 353.50 | 353.50 | 2,898 |
23 Feb 2024 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | - |
22 Feb 2024 | 360.50 | 360.50 | 360.50 | 360.50 | 360.50 | 1,044 |
21 Feb 2024 | 358.00 | 359.50 | 358.00 | 359.50 | 359.50 | 568 |
20 Feb 2024 | 356.00 | 356.00 | 355.50 | 355.50 | 355.50 | 1,018 |
19 Feb 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
16 Feb 2024 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | - |
15 Feb 2024 | 354.50 | 356.00 | 354.50 | 355.00 | 355.00 | 791 |
14 Feb 2024 | 351.50 | 351.50 | 351.50 | 351.50 | 351.50 | - |
13 Feb 2024 | 354.50 | 354.50 | 351.50 | 351.50 | 351.50 | 1,043 |
12 Feb 2024 | 352.75 | 352.75 | 352.75 | 352.75 | 352.75 | 106 |
09 Feb 2024 | 363.00 | 363.00 | 358.00 | 358.00 | 358.00 | 6,653 |
08 Feb 2024 | 362.50 | 362.50 | 361.00 | 362.50 | 362.50 | 4,549 |
07 Feb 2024 | 362.00 | 362.50 | 362.00 | 362.50 | 362.50 | 1,121 |
06 Feb 2024 | 362.50 | 362.50 | 362.50 | 362.50 | 362.50 | 54 |
05 Feb 2024 | 364.00 | 364.00 | 363.00 | 363.00 | 363.00 | 1,412 |
02 Feb 2024 | 364.00 | 364.75 | 363.50 | 363.50 | 363.50 | 5,774 |
01 Feb 2024 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - |
31 Jan 2024 | 362.75 | 363.00 | 362.75 | 363.00 | 363.00 | 3,247 |
30 Jan 2024 | 363.25 | 363.25 | 361.00 | 361.50 | 361.50 | 8,754 |
29 Jan 2024 | 363.00 | 363.00 | 362.50 | 363.00 | 363.00 | 1,918 |
26 Jan 2024 | 367.00 | 367.50 | 364.50 | 364.50 | 364.50 | 1,581 |
25 Jan 2024 | 367.00 | 367.00 | 364.00 | 364.00 | 364.00 | 1,444 |
24 Jan 2024 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 164 |
23 Jan 2024 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | - |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |