Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 24, 2024 | - | - | - | - | - | - |
Jun 21, 2024 | 799.28 | 799.28 | 799.28 | 799.28 | 799.28 | - |
Jun 20, 2024 | 798.52 | 798.52 | 798.52 | 798.52 | 798.52 | - |
Jun 19, 2024 | 801.63 | 801.63 | 801.63 | 801.63 | 801.63 | - |
Jun 18, 2024 | 799.40 | 799.40 | 799.40 | 799.40 | 799.40 | - |
Jun 17, 2024 | 797.29 | 797.29 | 797.29 | 797.29 | 797.29 | - |
Jun 14, 2024 | 798.21 | 798.21 | 798.21 | 798.21 | 798.21 | - |
Jun 13, 2024 | 798.21 | 798.21 | 798.21 | 798.21 | 798.21 | - |
Jun 12, 2024 | 792.88 | 792.88 | 792.88 | 792.88 | 792.88 | - |
Jun 11, 2024 | 791.22 | 791.22 | 791.22 | 791.22 | 791.22 | - |
Jun 10, 2024 | 784.85 | 784.85 | 784.85 | 784.85 | 784.85 | - |
Jun 07, 2024 | 780.68 | 780.68 | 780.68 | 780.68 | 780.68 | - |
Jun 06, 2024 | 776.02 | 776.02 | 776.02 | 776.02 | 776.02 | - |
Jun 05, 2024 | 766.07 | 766.07 | 766.07 | 766.07 | 766.07 | - |
Jun 04, 2024 | 766.72 | 766.72 | 766.72 | 766.72 | 766.72 | - |
Jun 03, 2024 | 769.41 | 769.41 | 769.41 | 769.41 | 769.41 | - |
May 31, 2024 | 766.42 | 766.42 | 766.42 | 766.42 | 766.42 | - |
May 30, 2024 | 770.45 | 770.45 | 770.45 | 770.45 | 770.45 | - |
May 29, 2024 | 776.47 | 776.47 | 776.47 | 776.47 | 776.47 | - |
May 28, 2024 | 780.64 | 780.64 | 780.64 | 780.64 | 780.64 | - |
May 27, 2024 | 780.60 | 780.60 | 780.60 | 780.60 | 780.60 | - |
May 24, 2024 | 780.56 | 780.56 | 780.56 | 780.56 | 780.56 | - |
May 23, 2024 | 779.64 | 779.64 | 779.64 | 779.64 | 779.64 | - |
May 22, 2024 | 776.68 | 776.68 | 776.68 | 776.68 | 776.68 | - |
May 21, 2024 | 774.67 | 774.67 | 774.67 | 774.67 | 774.67 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 769.75 | 769.75 | 769.75 | 769.75 | 769.75 | - |
May 16, 2024 | 770.15 | 770.15 | 770.15 | 770.15 | 770.15 | - |
May 15, 2024 | 761.66 | 761.66 | 761.66 | 761.66 | 761.66 | - |
May 14, 2024 | 759.09 | 759.09 | 759.09 | 759.09 | 759.09 | - |
May 13, 2024 | 763.83 | 763.83 | 763.83 | 763.83 | 763.83 | - |
May 10, 2024 | 755.19 | 755.19 | 755.19 | 755.19 | 755.19 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 751.94 | 751.94 | 751.94 | 751.94 | 751.94 | - |
May 07, 2024 | 748.50 | 748.50 | 748.50 | 748.50 | 748.50 | - |
May 06, 2024 | 744.53 | 744.53 | 744.53 | 744.53 | 744.53 | - |
May 03, 2024 | 736.45 | 736.45 | 736.45 | 736.45 | 736.45 | - |
May 02, 2024 | 736.73 | 736.73 | 736.73 | 736.73 | 736.73 | - |
Apr 30, 2024 | 741.73 | 741.73 | 741.73 | 741.73 | 741.73 | - |
Apr 29, 2024 | 745.69 | 745.69 | 745.69 | 745.69 | 745.69 | - |
Apr 26, 2024 | 738.36 | 738.36 | 738.36 | 738.36 | 738.36 | - |
Apr 25, 2024 | 746.77 | 746.77 | 746.77 | 746.77 | 746.77 | - |
Apr 24, 2024 | 745.11 | 745.11 | 745.11 | 745.11 | 745.11 | - |
Apr 23, 2024 | 736.93 | 736.93 | 736.93 | 736.93 | 736.93 | - |
Apr 22, 2024 | 735.44 | 735.44 | 735.44 | 735.44 | 735.44 | - |
Apr 19, 2024 | 744.80 | 744.80 | 744.80 | 744.80 | 744.80 | - |
Apr 18, 2024 | 751.97 | 751.97 | 751.97 | 751.97 | 751.97 | - |
Apr 17, 2024 | 759.72 | 759.72 | 759.72 | 759.72 | 759.72 | - |
Apr 16, 2024 | 763.73 | 763.73 | 763.73 | 763.73 | 763.73 | - |
Apr 15, 2024 | 768.66 | 768.66 | 768.66 | 768.66 | 768.66 | - |
Apr 12, 2024 | 771.69 | 771.69 | 771.69 | 771.69 | 771.69 | - |
Apr 11, 2024 | 767.57 | 767.57 | 767.57 | 767.57 | 767.57 | - |
Apr 10, 2024 | 766.37 | 766.37 | 766.37 | 766.37 | 766.37 | - |
Apr 09, 2024 | 767.33 | 767.33 | 767.33 | 767.33 | 767.33 | - |
Apr 08, 2024 | 764.90 | 764.90 | 764.90 | 764.90 | 764.90 | - |
Apr 05, 2024 | 760.36 | 760.36 | 760.36 | 760.36 | 760.36 | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 769.83 | 769.83 | 769.83 | 769.83 | 769.83 | - |
Apr 02, 2024 | 777.71 | 777.71 | 777.71 | 777.71 | 777.71 | - |
Mar 28, 2024 | 770.95 | 770.95 | 770.95 | 770.95 | 770.95 | - |
Mar 27, 2024 | 770.58 | 770.58 | 770.58 | 770.58 | 770.58 | - |
Mar 26, 2024 | 769.17 | 769.17 | 769.17 | 769.17 | 769.17 | - |
Mar 25, 2024 | 775.39 | 775.39 | 775.39 | 775.39 | 775.39 | - |
Mar 22, 2024 | 772.05 | 772.05 | 772.05 | 772.05 | 772.05 | - |
Mar 21, 2024 | 762.30 | 762.30 | 762.30 | 762.30 | 762.30 | - |
Mar 20, 2024 | 758.30 | 758.30 | 758.30 | 758.30 | 758.30 | - |
Mar 19, 2024 | 758.50 | 758.50 | 758.50 | 758.50 | 758.50 | - |
Mar 18, 2024 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | - |
Mar 15, 2024 | 759.65 | 759.65 | 759.65 | 759.65 | 759.65 | - |
Mar 14, 2024 | 756.11 | 756.11 | 756.11 | 756.11 | 756.11 | - |
Mar 13, 2024 | 759.69 | 759.69 | 759.69 | 759.69 | 759.69 | - |
Mar 12, 2024 | 747.49 | 747.49 | 747.49 | 747.49 | 747.49 | - |
Mar 11, 2024 | 756.96 | 756.96 | 756.96 | 756.96 | 756.96 | - |
Mar 08, 2024 | 771.25 | 771.25 | 771.25 | 771.25 | 771.25 | - |
Mar 07, 2024 | 757.99 | 757.99 | 757.99 | 757.99 | 757.99 | - |
Mar 06, 2024 | 757.75 | 757.75 | 757.75 | 757.75 | 757.75 | - |
Mar 05, 2024 | 761.35 | 761.35 | 761.35 | 761.35 | 761.35 | - |
Mar 04, 2024 | 759.12 | 759.12 | 759.12 | 759.12 | 759.12 | - |
Mar 01, 2024 | 754.00 | 754.00 | 754.00 | 754.00 | 754.00 | - |
Feb 29, 2024 | 747.35 | 747.35 | 747.35 | 747.35 | 747.35 | - |
Feb 28, 2024 | 749.61 | 749.61 | 749.61 | 749.61 | 749.61 | - |
Feb 27, 2024 | 750.34 | 750.34 | 750.34 | 750.34 | 750.34 | - |
Feb 26, 2024 | 748.55 | 748.55 | 748.55 | 748.55 | 748.55 | - |
Feb 23, 2024 | 750.71 | 750.71 | 750.71 | 750.71 | 750.71 | - |
Feb 22, 2024 | 735.14 | 735.14 | 735.14 | 735.14 | 735.14 | - |
Feb 21, 2024 | 733.99 | 733.99 | 733.99 | 733.99 | 733.99 | - |
Feb 20, 2024 | 741.34 | 741.34 | 741.34 | 741.34 | 741.34 | - |
Feb 19, 2024 | 741.30 | 741.30 | 741.30 | 741.30 | 741.30 | - |
Feb 16, 2024 | 738.02 | 738.02 | 738.02 | 738.02 | 738.02 | - |
Feb 15, 2024 | 731.63 | 731.63 | 731.63 | 731.63 | 731.63 | - |
Feb 14, 2024 | 724.84 | 724.84 | 724.84 | 724.84 | 724.84 | - |
Feb 13, 2024 | 732.17 | 732.17 | 732.17 | 732.17 | 732.17 | - |
Feb 12, 2024 | 734.08 | 734.08 | 734.08 | 734.08 | 734.08 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 720.60 | 720.60 | 720.60 | 720.60 | 720.60 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 712.86 | 712.86 | 712.86 | 712.86 | 712.86 | - |
Feb 05, 2024 | 708.02 | 708.02 | 708.02 | 708.02 | 708.02 | - |
Feb 02, 2024 | 701.73 | 701.73 | 701.73 | 701.73 | 701.73 | - |
Feb 01, 2024 | 698.62 | 698.62 | 698.62 | 698.62 | 698.62 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |