Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jul 05, 2024 | - | - | - | - | - | - |
Jul 04, 2024 | 428.15 | 428.15 | 428.15 | 428.15 | 428.15 | - |
Jul 03, 2024 | 426.15 | 426.15 | 426.15 | 426.15 | 426.15 | - |
Jul 02, 2024 | 426.14 | 426.14 | 426.14 | 426.14 | 426.14 | - |
Jul 01, 2024 | 424.73 | 424.73 | 424.73 | 424.73 | 424.73 | - |
Jun 28, 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | - |
Jun 27, 2024 | 424.67 | 424.67 | 424.67 | 424.67 | 424.67 | - |
Jun 26, 2024 | 422.75 | 422.75 | 422.75 | 422.75 | 422.75 | - |
Jun 25, 2024 | 423.19 | 423.19 | 423.19 | 423.19 | 423.19 | - |
Jun 24, 2024 | 417.70 | 417.70 | 417.70 | 417.70 | 417.70 | - |
Jun 21, 2024 | 417.73 | 417.73 | 417.73 | 417.73 | 417.73 | - |
Jun 20, 2024 | 419.13 | 419.13 | 419.13 | 419.13 | 419.13 | - |
Jun 19, 2024 | 418.01 | 418.01 | 418.01 | 418.01 | 418.01 | - |
Jun 18, 2024 | 416.97 | 416.97 | 416.97 | 416.97 | 416.97 | - |
Jun 17, 2024 | 416.44 | 416.44 | 416.44 | 416.44 | 416.44 | - |
Jun 14, 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 419.80 | - |
Jun 13, 2024 | 419.49 | 419.49 | 419.49 | 419.49 | 419.49 | - |
Jun 12, 2024 | 422.58 | 422.58 | 422.58 | 422.58 | 422.58 | - |
Jun 11, 2024 | 426.27 | 426.27 | 426.27 | 426.27 | 426.27 | - |
Jun 10, 2024 | 428.39 | 428.39 | 428.39 | 428.39 | 428.39 | - |
Jun 07, 2024 | 424.81 | 424.81 | 424.81 | 424.81 | 424.81 | - |
Jun 06, 2024 | 422.71 | 422.71 | 422.71 | 422.71 | 422.71 | - |
Jun 05, 2024 | 422.81 | 422.81 | 422.81 | 422.81 | 422.81 | - |
Jun 04, 2024 | 428.05 | 428.05 | 428.05 | 428.05 | 428.05 | - |
Jun 03, 2024 | 428.20 | 428.20 | 428.20 | 428.20 | 428.20 | - |
May 31, 2024 | 423.80 | 423.80 | 423.80 | 423.80 | 423.80 | - |
May 30, 2024 | 419.79 | 419.79 | 419.79 | 419.79 | 419.79 | - |
May 29, 2024 | 418.38 | 418.38 | 418.38 | 418.38 | 418.38 | - |
May 28, 2024 | 422.65 | 422.65 | 422.65 | 422.65 | 422.65 | - |
May 24, 2024 | 421.52 | 421.52 | 421.52 | 421.52 | 421.52 | - |
May 23, 2024 | 421.62 | 421.62 | 421.62 | 421.62 | 421.62 | - |
May 22, 2024 | 419.09 | 419.09 | 419.09 | 419.09 | 419.09 | - |
May 21, 2024 | 422.96 | 422.96 | 422.96 | 422.96 | 422.96 | - |
May 20, 2024 | 427.24 | 427.24 | 427.24 | 427.24 | 427.24 | - |
May 17, 2024 | 426.02 | 426.02 | 426.02 | 426.02 | 426.02 | - |
May 16, 2024 | 428.85 | 428.85 | 428.85 | 428.85 | 428.85 | - |
May 15, 2024 | 426.34 | 426.34 | 426.34 | 426.34 | 426.34 | - |
May 14, 2024 | 427.15 | 427.15 | 427.15 | 427.15 | 427.15 | - |
May 13, 2024 | 426.22 | 426.22 | 426.22 | 426.22 | 426.22 | - |
May 10, 2024 | 431.25 | 431.25 | 431.25 | 431.25 | 431.25 | - |
May 09, 2024 | 428.94 | 428.94 | 428.94 | 428.94 | 428.94 | - |
May 08, 2024 | 425.87 | 425.87 | 425.87 | 425.87 | 425.87 | - |
May 07, 2024 | 434.43 | 434.43 | 434.43 | 434.43 | 434.43 | - |
May 03, 2024 | 429.78 | 429.78 | 429.78 | 429.78 | 429.78 | - |
May 02, 2024 | 428.90 | 428.90 | 428.90 | 428.90 | 428.90 | - |
May 01, 2024 | 423.35 | 423.35 | 423.35 | 423.35 | 423.35 | - |
Apr 30, 2024 | 429.30 | 429.30 | 429.30 | 429.30 | 429.30 | - |
Apr 29, 2024 | 424.29 | 424.29 | 424.29 | 424.29 | 424.29 | - |
Apr 26, 2024 | 419.71 | 419.71 | 419.71 | 419.71 | 419.71 | - |
Apr 25, 2024 | 420.76 | 420.76 | 420.76 | 420.76 | 420.76 | - |
Apr 24, 2024 | 429.87 | 429.87 | 429.87 | 429.87 | 429.87 | - |
Apr 23, 2024 | 428.49 | 428.49 | 428.49 | 428.49 | 428.49 | - |
Apr 22, 2024 | 428.71 | 428.71 | 428.71 | 428.71 | 428.71 | - |
Apr 19, 2024 | 420.72 | 420.72 | 420.72 | 420.72 | 420.72 | - |
Apr 18, 2024 | 423.33 | 423.33 | 423.33 | 423.33 | 423.33 | - |
Apr 17, 2024 | 423.98 | 423.98 | 423.98 | 423.98 | 423.98 | - |
Apr 16, 2024 | 428.21 | 428.21 | 428.21 | 428.21 | 428.21 | - |
Apr 15, 2024 | 435.14 | 435.14 | 435.14 | 435.14 | 435.14 | - |
Apr 12, 2024 | 437.23 | 437.23 | 437.23 | 437.23 | 437.23 | - |
Apr 11, 2024 | 433.31 | 433.31 | 433.31 | 433.31 | 433.31 | - |
Apr 10, 2024 | 432.94 | 432.94 | 432.94 | 432.94 | 432.94 | - |
Apr 09, 2024 | 433.60 | 433.60 | 433.60 | 433.60 | 433.60 | - |
Apr 08, 2024 | 433.62 | 433.62 | 433.62 | 433.62 | 433.62 | - |
Apr 05, 2024 | 430.73 | 430.73 | 430.73 | 430.73 | 430.73 | - |
Apr 04, 2024 | 431.53 | 431.53 | 431.53 | 431.53 | 431.53 | - |
Apr 03, 2024 | 428.69 | 428.69 | 428.69 | 428.69 | 428.69 | - |
Apr 02, 2024 | 430.16 | 430.16 | 430.16 | 430.16 | 430.16 | - |
Mar 28, 2024 | 431.97 | 431.97 | 431.97 | 431.97 | 431.97 | - |
Mar 27, 2024 | 435.18 | 435.18 | 435.18 | 435.18 | 435.18 | - |
Mar 26, 2024 | 431.18 | 431.18 | 431.18 | 431.18 | 431.18 | - |
Mar 25, 2024 | 429.82 | 429.82 | 429.82 | 429.82 | 429.82 | - |
Mar 22, 2024 | 438.29 | 438.29 | 438.29 | 438.29 | 438.29 | - |
Mar 21, 2024 | 432.11 | 432.11 | 432.11 | 432.11 | 432.11 | - |
Mar 20, 2024 | 427.07 | 427.07 | 427.07 | 427.07 | 427.07 | - |
Mar 19, 2024 | 425.82 | 425.82 | 425.82 | 425.82 | 425.82 | - |
Mar 18, 2024 | 425.91 | 425.91 | 425.91 | 425.91 | 425.91 | - |
Mar 15, 2024 | 420.10 | 420.10 | 420.10 | 420.10 | 420.10 | - |
Mar 14, 2024 | 417.85 | 417.85 | 417.85 | 417.85 | 417.85 | - |
Mar 13, 2024 | 415.85 | 415.85 | 415.85 | 415.85 | 415.85 | - |
Mar 12, 2024 | 417.49 | 417.49 | 417.49 | 417.49 | 417.49 | - |
Mar 11, 2024 | 416.85 | 416.85 | 416.85 | 416.85 | 416.85 | - |
Mar 08, 2024 | 424.31 | 424.31 | 424.31 | 424.31 | 424.31 | - |
Mar 07, 2024 | 425.22 | 425.22 | 425.22 | 425.22 | 425.22 | - |
Mar 06, 2024 | 423.54 | 423.54 | 423.54 | 423.54 | 423.54 | - |
Mar 05, 2024 | 422.50 | 422.50 | 422.50 | 422.50 | 422.50 | - |
Mar 04, 2024 | 421.47 | 421.47 | 421.47 | 421.47 | 421.47 | - |
Mar 01, 2024 | 423.23 | 423.23 | 423.23 | 423.23 | 423.23 | - |
Feb 29, 2024 | 419.37 | 419.37 | 419.37 | 419.37 | 419.37 | - |
Feb 28, 2024 | 417.47 | 417.47 | 417.47 | 417.47 | 417.47 | - |
Feb 27, 2024 | 419.59 | 419.59 | 419.59 | 419.59 | 419.59 | - |
Feb 26, 2024 | 419.19 | 419.19 | 419.19 | 419.19 | 419.19 | - |
Feb 23, 2024 | 420.26 | 420.26 | 420.26 | 420.26 | 420.26 | - |
Feb 22, 2024 | 419.08 | 419.08 | 419.08 | 419.08 | 419.08 | - |
Feb 21, 2024 | 416.78 | 416.78 | 416.78 | 416.78 | 416.78 | - |
Feb 20, 2024 | 418.16 | 418.16 | 418.16 | 418.16 | 418.16 | - |
Feb 19, 2024 | 419.27 | 419.27 | 419.27 | 419.27 | 419.27 | - |
Feb 16, 2024 | 416.98 | 416.98 | 416.98 | 416.98 | 416.98 | - |
Feb 15, 2024 | 412.60 | 412.60 | 412.60 | 412.60 | 412.60 | - |
Feb 14, 2024 | 410.23 | 410.23 | 410.23 | 410.23 | 410.23 | - |
Feb 13, 2024 | 412.98 | 412.98 | 412.98 | 412.98 | 412.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |