Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
04 June 2024 | 387.50 | 392.00 | 384.50 | 388.00 | 388.00 | 918,002 |
03 June 2024 | 397.00 | 397.00 | 389.00 | 393.00 | 393.00 | 140,349 |
31 May 2024 | 394.50 | 394.50 | 388.00 | 394.00 | 394.00 | 190,542 |
30 May 2024 | 388.00 | 397.00 | 388.00 | 393.00 | 393.00 | 269,018 |
29 May 2024 | 389.00 | 396.00 | 389.00 | 393.50 | 393.50 | 168,647 |
28 May 2024 | 391.00 | 395.00 | 386.00 | 389.00 | 389.00 | 124,505 |
24 May 2024 | 390.00 | 393.00 | 387.36 | 393.00 | 393.00 | 296,122 |
23 May 2024 | 382.00 | 394.00 | 382.00 | 388.00 | 388.00 | 132,954 |
22 May 2024 | 386.00 | 390.00 | 386.00 | 389.50 | 389.50 | 114,214 |
21 May 2024 | 390.00 | 393.00 | 386.50 | 388.50 | 388.50 | 275,443 |
20 May 2024 | 377.00 | 391.50 | 377.00 | 391.50 | 391.50 | 226,100 |
17 May 2024 | 381.00 | 382.50 | 377.00 | 382.50 | 382.50 | 437,886 |
16 May 2024 | 386.00 | 386.50 | 380.50 | 381.00 | 381.00 | 248,378 |
15 May 2024 | 387.00 | 388.60 | 384.90 | 386.00 | 386.00 | 347,115 |
14 May 2024 | 389.00 | 391.00 | 381.45 | 386.00 | 386.00 | 491,565 |
13 May 2024 | 391.00 | 393.00 | 384.00 | 389.50 | 389.50 | 231,037 |
10 May 2024 | 385.00 | 393.00 | 385.00 | 391.00 | 391.00 | 103,048 |
09 May 2024 | 386.50 | 390.50 | 386.50 | 387.00 | 387.00 | 380,746 |
08 May 2024 | 394.00 | 398.00 | 385.94 | 387.50 | 387.50 | 434,559 |
07 May 2024 | 370.00 | 393.00 | 370.00 | 393.00 | 393.00 | 806,542 |
03 May 2024 | 367.00 | 370.00 | 362.50 | 368.00 | 368.00 | 248,184 |
02 May 2024 | 367.00 | 367.00 | 362.50 | 363.00 | 363.00 | 394,216 |
01 May 2024 | 360.00 | 365.00 | 360.00 | 363.00 | 363.00 | 188,610 |
30 Apr 2024 | 359.00 | 365.00 | 357.10 | 362.00 | 362.00 | 550,883 |
29 Apr 2024 | 359.00 | 361.00 | 355.00 | 359.00 | 359.00 | 223,792 |
26 Apr 2024 | 357.00 | 357.00 | 349.50 | 355.00 | 355.00 | 3,719,838 |
25 Apr 2024 | 350.50 | 363.50 | 347.00 | 350.00 | 350.00 | 2,516,482 |
24 Apr 2024 | 357.50 | 357.50 | 350.50 | 352.50 | 352.50 | 1,584,993 |
23 Apr 2024 | 365.00 | 365.00 | 351.50 | 354.00 | 354.00 | 417,324 |
22 Apr 2024 | 357.00 | 360.00 | 351.50 | 358.50 | 358.50 | 271,572 |
19 Apr 2024 | 368.00 | 368.00 | 356.50 | 362.00 | 362.00 | 179,220 |
18 Apr 2024 | 365.50 | 367.85 | 362.66 | 363.00 | 363.00 | 1,527,506 |
17 Apr 2024 | 365.00 | 368.50 | 361.00 | 361.00 | 361.00 | 1,273,414 |
16 Apr 2024 | 365.00 | 371.00 | 363.40 | 366.00 | 366.00 | 1,278,712 |
15 Apr 2024 | 367.00 | 370.00 | 364.50 | 364.50 | 364.50 | 1,319,588 |
12 Apr 2024 | 377.00 | 379.50 | 367.50 | 367.50 | 367.50 | 1,011,102 |
11 Apr 2024 | 362.00 | 377.00 | 358.88 | 373.00 | 373.00 | 1,745,014 |
10 Apr 2024 | 361.00 | 365.00 | 357.90 | 361.00 | 361.00 | 254,518 |
09 Apr 2024 | 364.00 | 366.50 | 359.50 | 359.50 | 359.50 | 230,519 |
08 Apr 2024 | 365.50 | 368.00 | 362.00 | 366.00 | 366.00 | 259,802 |
05 Apr 2024 | 371.50 | 371.50 | 361.00 | 365.00 | 365.00 | 247,831 |
04 Apr 2024 | 360.00 | 371.00 | 368.00 | 369.00 | 369.00 | 267,358 |
03 Apr 2024 | 368.00 | 371.50 | 364.00 | 367.50 | 367.50 | 271,454 |
02 Apr 2024 | 363.50 | 371.00 | 362.00 | 370.00 | 370.00 | 172,436 |
28 Mar 2024 | 368.00 | 371.00 | 362.50 | 369.00 | 369.00 | 311,442 |
27 Mar 2024 | 364.50 | 369.00 | 362.44 | 367.00 | 367.00 | 421,397 |
26 Mar 2024 | 365.00 | 365.00 | 358.00 | 363.00 | 363.00 | 399,983 |
25 Mar 2024 | 368.00 | 370.50 | 361.50 | 361.50 | 361.50 | 255,800 |
22 Mar 2024 | 374.00 | 375.00 | 363.00 | 366.00 | 366.00 | 373,215 |
21 Mar 2024 | 365.50 | 368.00 | 361.00 | 365.00 | 365.00 | 368,276 |
20 Mar 2024 | 367.50 | 372.50 | 361.00 | 362.50 | 362.50 | 2,145,985 |
19 Mar 2024 | 362.00 | 372.50 | 362.00 | 369.00 | 369.00 | 471,686 |
18 Mar 2024 | 358.00 | 364.00 | 351.50 | 363.00 | 363.00 | 393,700 |
15 Mar 2024 | 352.00 | 359.00 | 351.00 | 359.00 | 359.00 | 570,617 |
14 Mar 2024 | 349.50 | 356.00 | 349.50 | 353.00 | 353.00 | 390,338 |
13 Mar 2024 | 353.50 | 353.50 | 348.00 | 350.50 | 350.50 | 414,306 |
12 Mar 2024 | 356.00 | 356.00 | 351.00 | 354.00 | 354.00 | 259,864 |
11 Mar 2024 | 351.50 | 356.50 | 350.50 | 355.00 | 355.00 | 193,603 |
08 Mar 2024 | 350.00 | 356.00 | 348.00 | 353.50 | 353.50 | 251,833 |
07 Mar 2024 | 345.00 | 358.50 | 345.00 | 351.00 | 351.00 | 330,342 |
06 Mar 2024 | 350.00 | 357.00 | 349.25 | 353.50 | 353.50 | 213,117 |
05 Mar 2024 | 359.00 | 359.00 | 352.50 | 355.00 | 355.00 | 203,541 |
04 Mar 2024 | 355.00 | 357.50 | 354.50 | 355.00 | 355.00 | 195,923 |
01 Mar 2024 | 357.00 | 360.00 | 354.00 | 355.50 | 355.50 | 598,601 |
29 Feb 2024 | 357.50 | 358.00 | 352.00 | 354.00 | 354.00 | 698,683 |
28 Feb 2024 | 351.50 | 357.00 | 350.50 | 352.50 | 352.50 | 803,804 |
27 Feb 2024 | 353.50 | 354.00 | 349.00 | 352.50 | 352.50 | 1,156,676 |
26 Feb 2024 | 346.00 | 356.00 | 344.00 | 352.00 | 352.00 | 616,149 |
23 Feb 2024 | 355.00 | 358.00 | 352.00 | 354.00 | 354.00 | 113,158 |
22 Feb 2024 | 347.50 | 355.50 | 347.00 | 355.00 | 355.00 | 760,585 |
21 Feb 2024 | 343.50 | 347.00 | 339.75 | 346.00 | 346.00 | 933,335 |
20 Feb 2024 | 339.00 | 346.00 | 337.10 | 342.50 | 342.50 | 705,740 |
19 Feb 2024 | 334.50 | 340.00 | 334.10 | 337.50 | 337.50 | 84,433 |
16 Feb 2024 | 330.00 | 339.50 | 330.00 | 338.00 | 338.00 | 158,641 |
15 Feb 2024 | 337.00 | 337.00 | 329.45 | 332.50 | 332.50 | 160,603 |
14 Feb 2024 | 337.50 | 337.59 | 331.50 | 335.50 | 335.50 | 117,596 |
13 Feb 2024 | 336.50 | 343.58 | 333.00 | 335.00 | 335.00 | 110,226 |
12 Feb 2024 | 341.00 | 341.00 | 335.50 | 339.00 | 339.00 | 107,491 |
09 Feb 2024 | 341.00 | 344.50 | 339.00 | 339.00 | 339.00 | 1,269,013 |
08 Feb 2024 | 345.00 | 345.00 | 341.00 | 342.00 | 342.00 | 102,345 |
07 Feb 2024 | 340.50 | 344.50 | 340.50 | 342.50 | 342.50 | 118,967 |
06 Feb 2024 | 343.50 | 344.50 | 340.00 | 342.50 | 342.50 | 82,913 |
05 Feb 2024 | 341.00 | 344.00 | 338.50 | 340.50 | 340.50 | 553,499 |
02 Feb 2024 | 343.50 | 345.50 | 341.00 | 341.50 | 341.50 | 222,728 |
01 Feb 2024 | 343.50 | 345.00 | 341.00 | 341.00 | 341.00 | 270,261 |
31 Jan 2024 | 341.00 | 344.50 | 341.00 | 343.00 | 343.00 | 615,686 |
30 Jan 2024 | 344.50 | 347.00 | 341.10 | 343.00 | 343.00 | 91,280 |
29 Jan 2024 | 343.50 | 344.50 | 340.00 | 342.50 | 342.50 | 110,678 |
26 Jan 2024 | 344.00 | 346.00 | 339.79 | 343.50 | 343.50 | 656,464 |
25 Jan 2024 | 343.00 | 344.50 | 339.00 | 343.00 | 343.00 | 120,773 |
24 Jan 2024 | 340.00 | 343.00 | 338.50 | 341.00 | 341.00 | 201,654 |
23 Jan 2024 | 351.00 | 351.50 | 337.99 | 341.00 | 341.00 | 342,846 |
22 Jan 2024 | 352.50 | 352.50 | 346.00 | 346.00 | 346.00 | 77,179 |
19 Jan 2024 | 353.00 | 353.00 | 348.00 | 348.00 | 348.00 | 226,615 |
18 Jan 2024 | 353.00 | 353.00 | 346.50 | 351.50 | 351.50 | 237,454 |
17 Jan 2024 | 348.00 | 353.00 | 345.00 | 352.00 | 352.00 | 291,152 |
16 Jan 2024 | 348.00 | 357.00 | 346.75 | 351.00 | 351.00 | 359,451 |
15 Jan 2024 | 349.00 | 355.00 | 341.00 | 353.00 | 353.00 | 311,312 |
12 Jan 2024 | 344.00 | 351.50 | 341.00 | 350.00 | 350.00 | 1,238,635 |
11 Jan 2024 | 345.00 | 346.50 | 336.50 | 342.50 | 342.50 | 1,675,423 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |