Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 17, 2024 | - | - | - | - | - | - |
Jun 14, 2024 | 311.26 | 311.26 | 311.26 | 311.26 | 311.26 | - |
Jun 13, 2024 | 319.62 | 319.62 | 319.62 | 319.62 | 319.62 | - |
Jun 12, 2024 | 321.42 | 321.42 | 321.42 | 321.42 | 321.42 | - |
Jun 11, 2024 | 322.51 | 322.51 | 322.51 | 322.51 | 322.51 | - |
Jun 10, 2024 | 325.36 | 325.36 | 325.36 | 325.36 | 325.36 | - |
Jun 07, 2024 | 330.17 | 330.17 | 330.17 | 330.17 | 330.17 | - |
Jun 06, 2024 | 330.56 | 330.56 | 330.56 | 330.56 | 330.56 | - |
Jun 05, 2024 | 331.64 | 331.64 | 331.64 | 331.64 | 331.64 | - |
Jun 04, 2024 | 331.72 | 331.72 | 331.72 | 331.72 | 331.72 | - |
Jun 03, 2024 | 338.89 | 338.89 | 338.89 | 338.89 | 338.89 | - |
May 31, 2024 | 335.56 | 335.56 | 335.56 | 335.56 | 335.56 | - |
May 30, 2024 | 331.88 | 331.88 | 331.88 | 331.88 | 331.88 | - |
May 29, 2024 | 332.64 | 332.64 | 332.64 | 332.64 | 332.64 | - |
May 28, 2024 | 333.81 | 333.81 | 333.81 | 333.81 | 333.81 | - |
May 24, 2024 | 332.36 | 332.36 | 332.36 | 332.36 | 332.36 | - |
May 23, 2024 | 334.19 | 334.19 | 334.19 | 334.19 | 334.19 | - |
May 22, 2024 | 334.16 | 334.16 | 334.16 | 334.16 | 334.16 | - |
May 21, 2024 | 335.44 | 335.44 | 335.44 | 335.44 | 335.44 | - |
May 20, 2024 | 337.54 | 337.54 | 337.54 | 337.54 | 337.54 | - |
May 17, 2024 | 336.23 | 336.23 | 336.23 | 336.23 | 336.23 | - |
May 16, 2024 | 335.30 | 335.30 | 335.30 | 335.30 | 335.30 | - |
May 15, 2024 | 337.94 | 337.94 | 337.94 | 337.94 | 337.94 | - |
May 14, 2024 | 337.59 | 337.59 | 337.59 | 337.59 | 337.59 | - |
May 13, 2024 | 335.16 | 335.16 | 335.16 | 335.16 | 335.16 | - |
May 10, 2024 | 336.01 | 336.01 | 336.01 | 336.01 | 336.01 | - |
May 09, 2024 | 334.21 | 334.21 | 334.21 | 334.21 | 334.21 | - |
May 08, 2024 | 332.74 | 332.74 | 332.74 | 332.74 | 332.74 | - |
May 07, 2024 | 332.81 | 332.81 | 332.81 | 332.81 | 332.81 | - |
May 03, 2024 | 326.42 | 326.42 | 326.42 | 326.42 | 326.42 | - |
May 02, 2024 | 324.46 | 324.46 | 324.46 | 324.46 | 324.46 | - |
May 01, 2024 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | - |
Apr 30, 2024 | 327.55 | 327.55 | 327.55 | 327.55 | 327.55 | - |
Apr 29, 2024 | 328.62 | 328.62 | 328.62 | 328.62 | 328.62 | - |
Apr 26, 2024 | 329.19 | 329.19 | 329.19 | 329.19 | 329.19 | - |
Apr 25, 2024 | 327.55 | 327.55 | 327.55 | 327.55 | 327.55 | - |
Apr 24, 2024 | 330.21 | 330.21 | 330.21 | 330.21 | 330.21 | - |
Apr 23, 2024 | 331.59 | 331.59 | 331.59 | 331.59 | 331.59 | - |
Apr 22, 2024 | 329.99 | 329.99 | 329.99 | 329.99 | 329.99 | - |
Apr 19, 2024 | 322.27 | 322.27 | 322.27 | 322.27 | 322.27 | - |
Apr 18, 2024 | 320.97 | 320.97 | 320.97 | 320.97 | 320.97 | - |
Apr 17, 2024 | 320.50 | 320.50 | 320.50 | 320.50 | 320.50 | - |
Apr 16, 2024 | 320.56 | 320.56 | 320.56 | 320.56 | 320.56 | - |
Apr 15, 2024 | 325.39 | 325.39 | 325.39 | 325.39 | 325.39 | - |
Apr 12, 2024 | 328.33 | 328.33 | 328.33 | 328.33 | 328.33 | - |
Apr 11, 2024 | 327.96 | 327.96 | 327.96 | 327.96 | 327.96 | - |
Apr 10, 2024 | 331.09 | 331.09 | 331.09 | 331.09 | 331.09 | - |
Apr 09, 2024 | 329.87 | 329.87 | 329.87 | 329.87 | 329.87 | - |
Apr 08, 2024 | 329.56 | 329.56 | 329.56 | 329.56 | 329.56 | - |
Apr 05, 2024 | 327.39 | 327.39 | 327.39 | 327.39 | 327.39 | - |
Apr 04, 2024 | 331.56 | 331.56 | 331.56 | 331.56 | 331.56 | - |
Apr 03, 2024 | 327.83 | 327.83 | 327.83 | 327.83 | 327.83 | - |
Apr 02, 2024 | 326.77 | 326.77 | 326.77 | 326.77 | 326.77 | - |
Mar 28, 2024 | 323.42 | 323.42 | 323.42 | 323.42 | 323.42 | - |
Mar 27, 2024 | 322.96 | 322.96 | 322.96 | 322.96 | 322.96 | - |
Mar 26, 2024 | 321.13 | 321.13 | 321.13 | 321.13 | 321.13 | - |
Mar 25, 2024 | 320.01 | 320.01 | 320.01 | 320.01 | 320.01 | - |
Mar 22, 2024 | 321.69 | 321.69 | 321.69 | 321.69 | 321.69 | - |
Mar 21, 2024 | 319.14 | 319.14 | 319.14 | 319.14 | 319.14 | - |
Mar 20, 2024 | 315.53 | 315.53 | 315.53 | 315.53 | 315.53 | - |
Mar 19, 2024 | 314.75 | 314.75 | 314.75 | 314.75 | 314.75 | - |
Mar 18, 2024 | 314.64 | 314.64 | 314.64 | 314.64 | 314.64 | - |
Mar 15, 2024 | 314.65 | 314.65 | 314.65 | 314.65 | 314.65 | - |
Mar 14, 2024 | 314.26 | 314.26 | 314.26 | 314.26 | 314.26 | - |
Mar 13, 2024 | 312.32 | 312.32 | 312.32 | 312.32 | 312.32 | - |
Mar 12, 2024 | 312.36 | 312.36 | 312.36 | 312.36 | 312.36 | - |
Mar 11, 2024 | 306.32 | 306.32 | 306.32 | 306.32 | 306.32 | - |
Mar 08, 2024 | 307.19 | 307.19 | 307.19 | 307.19 | 307.19 | - |
Mar 07, 2024 | 305.56 | 305.56 | 305.56 | 305.56 | 305.56 | - |
Mar 06, 2024 | 305.17 | 305.17 | 305.17 | 305.17 | 305.17 | - |
Mar 05, 2024 | 302.99 | 302.99 | 302.99 | 302.99 | 302.99 | - |
Mar 04, 2024 | 304.00 | 304.00 | 304.00 | 304.00 | 304.00 | - |
Mar 01, 2024 | 304.33 | 304.33 | 304.33 | 304.33 | 304.33 | - |
Feb 29, 2024 | 303.20 | 303.20 | 303.20 | 303.20 | 303.20 | - |
Feb 28, 2024 | 303.46 | 303.46 | 303.46 | 303.46 | 303.46 | - |
Feb 27, 2024 | 303.14 | 303.14 | 303.14 | 303.14 | 303.14 | - |
Feb 26, 2024 | 302.86 | 302.86 | 302.86 | 302.86 | 302.86 | - |
Feb 23, 2024 | 303.68 | 303.68 | 303.68 | 303.68 | 303.68 | - |
Feb 22, 2024 | 305.67 | 305.67 | 305.67 | 305.67 | 305.67 | - |
Feb 21, 2024 | 303.47 | 303.47 | 303.47 | 303.47 | 303.47 | - |
Feb 20, 2024 | 303.13 | 303.13 | 303.13 | 303.13 | 303.13 | - |
Feb 19, 2024 | 302.07 | 302.07 | 302.07 | 302.07 | 302.07 | - |
Feb 16, 2024 | 303.57 | 303.57 | 303.57 | 303.57 | 303.57 | - |
Feb 15, 2024 | 300.53 | 300.53 | 300.53 | 300.53 | 300.53 | - |
Feb 14, 2024 | 300.54 | 300.54 | 300.54 | 300.54 | 300.54 | - |
Feb 13, 2024 | 301.22 | 301.22 | 301.22 | 301.22 | 301.22 | - |
Feb 12, 2024 | 301.36 | 301.36 | 301.36 | 301.36 | 301.36 | - |
Feb 09, 2024 | 299.97 | 299.97 | 299.97 | 299.97 | 299.97 | - |
Feb 08, 2024 | 299.96 | 299.96 | 299.96 | 299.96 | 299.96 | - |
Feb 07, 2024 | 300.97 | 300.97 | 300.97 | 300.97 | 300.97 | - |
Feb 06, 2024 | 303.65 | 303.65 | 303.65 | 303.65 | 303.65 | - |
Feb 05, 2024 | 306.01 | 306.01 | 306.01 | 306.01 | 306.01 | - |
Feb 02, 2024 | 305.73 | 305.73 | 305.73 | 305.73 | 305.73 | - |
Feb 01, 2024 | 306.45 | 306.45 | 306.45 | 306.45 | 306.45 | - |
Jan 31, 2024 | 309.40 | 309.40 | 309.40 | 309.40 | 309.40 | - |
Jan 30, 2024 | 308.17 | 308.17 | 308.17 | 308.17 | 308.17 | - |
Jan 29, 2024 | 307.76 | 307.76 | 307.76 | 307.76 | 307.76 | - |
Jan 26, 2024 | 308.12 | 308.12 | 308.12 | 308.12 | 308.12 | - |
Jan 25, 2024 | 305.55 | 305.55 | 305.55 | 305.55 | 305.55 | - |
Jan 24, 2024 | 305.64 | 305.64 | 305.64 | 305.64 | 305.64 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |