Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | - | - | - | - | - | - |
Jun 05, 2024 | - | - | - | - | - | - |
Jun 04, 2024 | 290.15 | 290.15 | 290.15 | 290.15 | 290.15 | - |
Jun 03, 2024 | 312.21 | 312.21 | 312.21 | 312.21 | 312.21 | - |
May 31, 2024 | 302.24 | 302.24 | 302.24 | 302.24 | 302.24 | - |
May 30, 2024 | 302.41 | 302.41 | 302.41 | 302.41 | 302.41 | - |
May 29, 2024 | 305.99 | 305.99 | 305.99 | 305.99 | 305.99 | - |
May 28, 2024 | 306.33 | 306.33 | 306.33 | 306.33 | 306.33 | - |
May 27, 2024 | 309.14 | 309.14 | 309.14 | 309.14 | 309.14 | - |
May 24, 2024 | 308.57 | 308.57 | 308.57 | 308.57 | 308.57 | - |
May 23, 2024 | 308.43 | 308.43 | 308.43 | 308.43 | 308.43 | - |
May 22, 2024 | 304.23 | 304.23 | 304.23 | 304.23 | 304.23 | - |
May 21, 2024 | 303.48 | 303.48 | 303.48 | 303.48 | 303.48 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 302.27 | 302.27 | 302.27 | 302.27 | 302.27 | - |
May 16, 2024 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | - |
May 15, 2024 | 298.70 | 298.70 | 298.70 | 298.70 | 298.70 | - |
May 14, 2024 | 298.23 | 298.23 | 298.23 | 298.23 | 298.23 | - |
May 13, 2024 | 298.07 | 298.07 | 298.07 | 298.07 | 298.07 | - |
May 10, 2024 | 299.44 | 299.44 | 299.44 | 299.44 | 299.44 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 301.67 | 301.67 | 301.67 | 301.67 | 301.67 | - |
May 07, 2024 | 300.21 | 300.21 | 300.21 | 300.21 | 300.21 | - |
May 06, 2024 | 304.37 | 304.37 | 304.37 | 304.37 | 304.37 | - |
May 03, 2024 | 305.26 | 305.26 | 305.26 | 305.26 | 305.26 | - |
May 02, 2024 | 309.23 | 309.23 | 309.23 | 309.23 | 309.23 | - |
Apr 30, 2024 | 307.70 | 307.70 | 307.70 | 307.70 | 307.70 | - |
Apr 29, 2024 | 305.30 | 305.30 | 305.30 | 305.30 | 305.30 | - |
Apr 26, 2024 | 303.25 | 303.25 | 303.25 | 303.25 | 303.25 | - |
Apr 25, 2024 | 302.40 | 302.40 | 302.40 | 302.40 | 302.40 | - |
Apr 24, 2024 | 301.63 | 301.63 | 301.63 | 301.63 | 301.63 | - |
Apr 23, 2024 | 300.52 | 300.52 | 300.52 | 300.52 | 300.52 | - |
Apr 22, 2024 | 301.01 | 301.01 | 301.01 | 301.01 | 301.01 | - |
Apr 19, 2024 | 296.23 | 296.23 | 296.23 | 296.23 | 296.23 | - |
Apr 18, 2024 | 295.19 | 295.19 | 295.19 | 295.19 | 295.19 | - |
Apr 17, 2024 | - | - | - | - | - | - |
Apr 16, 2024 | 296.94 | 296.94 | 296.94 | 296.94 | 296.94 | - |
Apr 15, 2024 | 299.17 | 299.17 | 299.17 | 299.17 | 299.17 | - |
Apr 12, 2024 | 302.83 | 302.83 | 302.83 | 302.83 | 302.83 | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 302.88 | 302.88 | 302.88 | 302.88 | 302.88 | - |
Apr 09, 2024 | 298.33 | 298.33 | 298.33 | 298.33 | 298.33 | - |
Apr 08, 2024 | 298.63 | 298.63 | 298.63 | 298.63 | 298.63 | - |
Apr 05, 2024 | 297.71 | 297.71 | 297.71 | 297.71 | 297.71 | - |
Apr 04, 2024 | 295.93 | 295.93 | 295.93 | 295.93 | 295.93 | - |
Apr 03, 2024 | 295.92 | 295.92 | 295.92 | 295.92 | 295.92 | - |
Apr 02, 2024 | 297.97 | 297.97 | 297.97 | 297.97 | 297.97 | - |
Mar 28, 2024 | 294.20 | 294.20 | 294.20 | 294.20 | 294.20 | - |
Mar 27, 2024 | 291.37 | 291.37 | 291.37 | 291.37 | 291.37 | - |
Mar 26, 2024 | 289.67 | 289.67 | 289.67 | 289.67 | 289.67 | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 288.64 | 288.64 | 288.64 | 288.64 | 288.64 | - |
Mar 21, 2024 | 287.16 | 287.16 | 287.16 | 287.16 | 287.16 | - |
Mar 20, 2024 | 283.83 | 283.83 | 283.83 | 283.83 | 283.83 | - |
Mar 19, 2024 | 283.09 | 283.09 | 283.09 | 283.09 | 283.09 | - |
Mar 18, 2024 | 286.17 | 286.17 | 286.17 | 286.17 | 286.17 | - |
Mar 15, 2024 | 287.42 | 287.42 | 287.42 | 287.42 | 287.42 | - |
Mar 14, 2024 | 287.48 | 287.48 | 287.48 | 287.48 | 287.48 | - |
Mar 13, 2024 | 283.24 | 283.24 | 283.24 | 283.24 | 283.24 | - |
Mar 12, 2024 | 290.70 | 290.70 | 290.70 | 290.70 | 290.70 | - |
Mar 11, 2024 | 291.23 | 291.23 | 291.23 | 291.23 | 291.23 | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 293.31 | 293.31 | 293.31 | 293.31 | 293.31 | - |
Mar 06, 2024 | 293.91 | 293.91 | 293.91 | 293.91 | 293.91 | - |
Mar 05, 2024 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | - |
Mar 04, 2024 | 296.28 | 296.28 | 296.28 | 296.28 | 296.28 | - |
Mar 01, 2024 | 296.23 | 296.23 | 296.23 | 296.23 | 296.23 | - |
Feb 29, 2024 | 292.68 | 292.68 | 292.68 | 292.68 | 292.68 | - |
Feb 28, 2024 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | - |
Feb 27, 2024 | 294.89 | 294.89 | 294.89 | 294.89 | 294.89 | - |
Feb 26, 2024 | 295.13 | 295.13 | 295.13 | 295.13 | 295.13 | - |
Feb 23, 2024 | 296.51 | 296.51 | 296.51 | 296.51 | 296.51 | - |
Feb 22, 2024 | 296.32 | 296.32 | 296.32 | 296.32 | 296.32 | - |
Feb 21, 2024 | 294.39 | 294.39 | 294.39 | 294.39 | 294.39 | - |
Feb 20, 2024 | 295.34 | 295.34 | 295.34 | 295.34 | 295.34 | - |
Feb 19, 2024 | 296.45 | 296.45 | 296.45 | 296.45 | 296.45 | - |
Feb 16, 2024 | 295.25 | 295.25 | 295.25 | 295.25 | 295.25 | - |
Feb 15, 2024 | 293.15 | 293.15 | 293.15 | 293.15 | 293.15 | - |
Feb 14, 2024 | 292.65 | 292.65 | 292.65 | 292.65 | 292.65 | - |
Feb 13, 2024 | 290.38 | 290.38 | 290.38 | 290.38 | 290.38 | - |
Feb 12, 2024 | 288.45 | 288.45 | 288.45 | 288.45 | 288.45 | - |
Feb 09, 2024 | 290.44 | 290.44 | 290.44 | 290.44 | 290.44 | - |
Feb 08, 2024 | 290.47 | 290.47 | 290.47 | 290.47 | 290.47 | - |
Feb 07, 2024 | 291.97 | 291.97 | 291.97 | 291.97 | 291.97 | - |
Feb 06, 2024 | 290.86 | 290.86 | 290.86 | 290.86 | 290.86 | - |
Feb 05, 2024 | 288.49 | 288.49 | 288.49 | 288.49 | 288.49 | - |
Feb 02, 2024 | 289.34 | 289.34 | 289.34 | 289.34 | 289.34 | - |
Feb 01, 2024 | 286.56 | 286.56 | 286.56 | 286.56 | 286.56 | - |
Jan 31, 2024 | 287.67 | 287.67 | 287.67 | 287.67 | 287.67 | - |
Jan 30, 2024 | 285.36 | 285.36 | 285.36 | 285.36 | 285.36 | - |
Jan 29, 2024 | 288.66 | 288.66 | 288.66 | 288.66 | 288.66 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 283.90 | 283.90 | 283.90 | 283.90 | 283.90 | - |
Jan 24, 2024 | 281.43 | 281.43 | 281.43 | 281.43 | 281.43 | - |
Jan 23, 2024 | 280.16 | 280.16 | 280.16 | 280.16 | 280.16 | - |
Jan 22, 2024 | - | - | - | - | - | - |
Jan 19, 2024 | 285.11 | 285.11 | 285.11 | 285.11 | 285.11 | - |
Jan 18, 2024 | 283.33 | 283.33 | 283.33 | 283.33 | 283.33 | - |
Jan 17, 2024 | 283.57 | 283.57 | 283.57 | 283.57 | 283.57 | - |
Jan 16, 2024 | 287.24 | 287.24 | 287.24 | 287.24 | 287.24 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |