Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
14 June 2024 | 582.00 | 623.85 | 576.30 | 619.30 | 619.30 | 498,875 |
13 June 2024 | 575.00 | 595.00 | 558.00 | 566.65 | 566.65 | 398,774 |
12 June 2024 | 528.95 | 547.00 | 526.85 | 538.95 | 538.95 | 144,583 |
11 June 2024 | 531.00 | 534.60 | 515.80 | 527.15 | 527.15 | 81,965 |
10 June 2024 | 509.75 | 534.95 | 509.75 | 520.65 | 520.65 | 86,551 |
07 June 2024 | 473.00 | 515.00 | 467.95 | 504.75 | 504.75 | 108,453 |
06 June 2024 | 471.95 | 478.90 | 462.55 | 470.05 | 470.05 | 34,065 |
05 June 2024 | 455.00 | 523.30 | 455.00 | 459.55 | 459.55 | 14,638 |
04 June 2024 | 485.00 | 485.00 | 440.10 | 450.15 | 450.15 | 38,918 |
03 June 2024 | 475.00 | 486.45 | 470.00 | 481.15 | 481.15 | 41,070 |
31 May 2024 | 465.00 | 471.50 | 462.85 | 464.30 | 464.30 | 10,521 |
30 May 2024 | 467.55 | 471.85 | 464.00 | 468.55 | 468.55 | 6,474 |
29 May 2024 | 473.15 | 475.85 | 466.00 | 467.55 | 467.55 | 8,208 |
28 May 2024 | 470.05 | 477.00 | 468.25 | 472.85 | 472.85 | 9,214 |
27 May 2024 | 470.80 | 472.80 | 468.90 | 470.15 | 470.15 | 7,405 |
24 May 2024 | 469.25 | 477.00 | 465.00 | 467.30 | 467.30 | 20,786 |
23 May 2024 | 470.00 | 473.80 | 465.25 | 467.05 | 467.05 | 19,603 |
22 May 2024 | 477.95 | 478.00 | 472.00 | 473.80 | 473.80 | 10,309 |
21 May 2024 | 478.30 | 483.00 | 475.00 | 475.15 | 475.15 | 20,805 |
17 May 2024 | 475.20 | 482.00 | 474.10 | 476.35 | 476.35 | 10,393 |
16 May 2024 | 481.35 | 482.00 | 475.10 | 477.85 | 477.85 | 7,968 |
15 May 2024 | 483.00 | 486.00 | 474.95 | 479.60 | 479.60 | 10,483 |
14 May 2024 | 482.95 | 486.15 | 477.55 | 480.85 | 480.85 | 10,819 |
13 May 2024 | 473.00 | 484.00 | 462.75 | 479.15 | 479.15 | 29,604 |
10 May 2024 | 476.00 | 477.45 | 472.00 | 474.40 | 474.40 | 9,156 |
09 May 2024 | 478.10 | 484.80 | 470.70 | 472.35 | 472.35 | 12,890 |
08 May 2024 | 474.70 | 481.55 | 473.00 | 478.45 | 478.45 | 8,805 |
07 May 2024 | 482.35 | 485.00 | 471.00 | 473.75 | 473.75 | 18,342 |
06 May 2024 | 489.50 | 493.90 | 480.00 | 481.50 | 481.50 | 16,867 |
03 May 2024 | 487.95 | 492.00 | 484.55 | 488.40 | 488.40 | 10,346 |
02 May 2024 | 486.85 | 492.90 | 483.65 | 485.60 | 485.60 | 16,042 |
30 Apr 2024 | 491.00 | 496.00 | 479.95 | 481.70 | 481.70 | 21,119 |
29 Apr 2024 | 486.00 | 500.10 | 486.00 | 492.05 | 492.05 | 19,497 |
26 Apr 2024 | 485.00 | 491.00 | 481.05 | 485.00 | 485.00 | 14,585 |
25 Apr 2024 | 488.00 | 495.10 | 484.00 | 486.40 | 486.40 | 6,971 |
24 Apr 2024 | 488.70 | 495.35 | 487.55 | 492.50 | 492.50 | 10,611 |
23 Apr 2024 | 484.25 | 494.00 | 482.50 | 485.55 | 485.55 | 18,170 |
22 Apr 2024 | 483.00 | 490.00 | 481.75 | 483.55 | 483.55 | 6,502 |
19 Apr 2024 | 481.00 | 488.60 | 473.25 | 481.50 | 481.50 | 17,611 |
18 Apr 2024 | 495.00 | 496.05 | 485.10 | 486.25 | 486.25 | 8,532 |
16 Apr 2024 | 489.55 | 506.70 | 488.00 | 491.60 | 491.60 | 32,759 |
15 Apr 2024 | 480.70 | 497.65 | 480.70 | 492.00 | 492.00 | 15,350 |
12 Apr 2024 | 504.20 | 520.00 | 492.05 | 501.00 | 501.00 | 41,655 |
10 Apr 2024 | 499.00 | 511.15 | 495.95 | 502.25 | 502.25 | 27,716 |
09 Apr 2024 | 507.90 | 509.95 | 490.00 | 497.95 | 497.95 | 24,594 |
08 Apr 2024 | 512.00 | 522.00 | 503.50 | 507.35 | 507.35 | 32,501 |
05 Apr 2024 | 506.50 | 515.05 | 499.95 | 508.15 | 508.15 | 22,059 |
04 Apr 2024 | 504.60 | 510.00 | 497.95 | 503.80 | 503.80 | 26,993 |
03 Apr 2024 | 497.55 | 510.00 | 492.60 | 501.95 | 501.95 | 57,073 |
02 Apr 2024 | 482.15 | 499.00 | 482.15 | 494.95 | 494.95 | 20,922 |
01 Apr 2024 | 471.20 | 489.00 | 471.20 | 480.05 | 480.05 | 21,465 |
28 Mar 2024 | 492.95 | 500.00 | 470.60 | 474.50 | 474.50 | 23,703 |
27 Mar 2024 | 481.90 | 495.00 | 477.40 | 487.65 | 487.65 | 23,698 |
26 Mar 2024 | 483.55 | 489.80 | 476.00 | 478.65 | 478.65 | 14,356 |
22 Mar 2024 | 469.00 | 485.90 | 468.15 | 478.25 | 478.25 | 16,681 |
21 Mar 2024 | 455.00 | 471.00 | 454.95 | 468.50 | 468.50 | 14,860 |
20 Mar 2024 | 468.85 | 474.90 | 447.65 | 454.60 | 454.60 | 52,186 |
19 Mar 2024 | 472.50 | 481.40 | 460.00 | 467.25 | 467.25 | 21,902 |
18 Mar 2024 | 475.30 | 489.75 | 468.50 | 476.75 | 476.75 | 11,163 |
15 Mar 2024 | - | - | - | - | - | - |
14 Mar 2024 | 468.80 | 482.80 | 461.40 | 473.80 | 473.80 | 19,481 |
13 Mar 2024 | 484.00 | 484.35 | 453.05 | 459.50 | 459.50 | 39,107 |
12 Mar 2024 | 491.70 | 501.55 | 472.00 | 480.20 | 480.20 | 65,435 |
11 Mar 2024 | 501.00 | 521.70 | 485.00 | 496.65 | 496.65 | 46,391 |
07 Mar 2024 | 503.55 | 512.45 | 503.55 | 504.50 | 504.50 | 9,934 |
06 Mar 2024 | 501.25 | 512.10 | 498.00 | 500.80 | 500.80 | 36,350 |
05 Mar 2024 | 515.00 | 515.20 | 505.00 | 506.40 | 506.40 | 15,378 |
04 Mar 2024 | 523.45 | 523.95 | 507.10 | 513.20 | 513.20 | 26,258 |
01 Mar 2024 | 526.55 | 540.00 | 518.20 | 520.50 | 520.50 | 14,497 |
29 Feb 2024 | 524.80 | 536.85 | 516.00 | 522.20 | 522.20 | 28,224 |
28 Feb 2024 | 536.00 | 555.00 | 515.10 | 517.80 | 517.80 | 40,442 |
27 Feb 2024 | 540.00 | 546.90 | 523.95 | 531.25 | 531.25 | 57,878 |
26 Feb 2024 | 553.40 | 553.40 | 530.80 | 535.50 | 535.50 | 103,210 |
23 Feb 2024 | 499.60 | 555.00 | 490.05 | 549.70 | 549.70 | 287,506 |
22 Feb 2024 | 510.00 | 510.00 | 490.05 | 495.00 | 495.00 | 19,399 |
21 Feb 2024 | 506.50 | 515.00 | 492.00 | 498.50 | 498.50 | 34,382 |
20 Feb 2024 | 478.00 | 502.60 | 471.05 | 496.90 | 496.90 | 41,664 |
19 Feb 2024 | 475.00 | 482.00 | 470.05 | 473.60 | 473.60 | 12,098 |
16 Feb 2024 | 477.00 | 482.90 | 473.45 | 476.60 | 476.60 | 11,161 |
15 Feb 2024 | 475.00 | 480.00 | 472.75 | 474.95 | 474.95 | 13,880 |
14 Feb 2024 | 472.00 | 475.00 | 465.05 | 471.55 | 471.55 | 6,900 |
13 Feb 2024 | 484.05 | 484.05 | 468.30 | 470.15 | 470.15 | 19,790 |
12 Feb 2024 | 493.80 | 493.80 | 467.00 | 481.65 | 481.65 | 44,391 |
09 Feb 2024 | 498.00 | 498.45 | 486.00 | 489.15 | 489.15 | 14,267 |
08 Feb 2024 | 494.00 | 507.05 | 489.30 | 492.85 | 492.85 | 38,333 |
07 Feb 2024 | 488.00 | 494.00 | 483.00 | 488.95 | 488.95 | 12,987 |
06 Feb 2024 | 498.00 | 498.00 | 482.00 | 484.05 | 484.05 | 27,623 |
05 Feb 2024 | 500.00 | 504.00 | 490.50 | 494.35 | 494.35 | 16,877 |
02 Feb 2024 | 495.50 | 508.75 | 490.95 | 496.90 | 496.90 | 27,210 |
01 Feb 2024 | 509.75 | 516.35 | 496.20 | 499.95 | 499.95 | 27,962 |
31 Jan 2024 | 490.05 | 520.00 | 490.05 | 507.15 | 507.15 | 85,218 |
30 Jan 2024 | 483.00 | 503.90 | 483.00 | 496.95 | 496.95 | 13,912 |
29 Jan 2024 | 496.70 | 497.65 | 480.00 | 491.35 | 491.35 | 19,983 |
25 Jan 2024 | 479.30 | 509.00 | 472.10 | 492.75 | 492.75 | 84,146 |
24 Jan 2024 | 477.75 | 482.70 | 472.00 | 474.60 | 474.60 | 11,567 |
23 Jan 2024 | 485.00 | 489.85 | 475.00 | 477.10 | 477.10 | 12,674 |
19 Jan 2024 | 486.00 | 496.95 | 479.00 | 480.85 | 480.85 | 21,040 |
18 Jan 2024 | 489.45 | 492.30 | 476.20 | 484.70 | 484.70 | 20,638 |
17 Jan 2024 | 485.00 | 492.45 | 478.00 | 487.10 | 487.10 | 27,989 |
16 Jan 2024 | 496.10 | 499.90 | 485.05 | 487.60 | 487.60 | 33,065 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |