Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 286.73 | 286.73 | 286.73 | 286.73 | 286.73 | - |
Jun 12, 2024 | 286.12 | 286.12 | 286.12 | 286.12 | 286.12 | - |
Jun 11, 2024 | 285.31 | 285.31 | 285.31 | 285.31 | 285.31 | - |
Jun 10, 2024 | 285.60 | 285.60 | 285.60 | 285.60 | 285.60 | - |
Jun 07, 2024 | 284.19 | 284.19 | 284.19 | 284.19 | 284.19 | - |
Jun 06, 2024 | 283.38 | 283.38 | 283.38 | 283.38 | 283.38 | - |
Jun 05, 2024 | 282.51 | 282.51 | 282.51 | 282.51 | 282.51 | - |
Jun 04, 2024 | 279.63 | 279.63 | 279.63 | 279.63 | 279.63 | - |
Jun 03, 2024 | 279.99 | 279.99 | 279.99 | 279.99 | 279.99 | - |
May 31, 2024 | 279.04 | 279.04 | 279.04 | 279.04 | 279.04 | - |
May 30, 2024 | 279.52 | 279.52 | 279.52 | 279.52 | 279.52 | - |
May 29, 2024 | 281.02 | 281.02 | 281.02 | 281.02 | 281.02 | - |
May 28, 2024 | 282.90 | 282.90 | 282.90 | 282.90 | 282.90 | - |
May 27, 2024 | 283.80 | 283.80 | 283.80 | 283.80 | 283.80 | - |
May 24, 2024 | 283.43 | 283.43 | 283.43 | 283.43 | 283.43 | - |
May 23, 2024 | 284.02 | 284.02 | 284.02 | 284.02 | 284.02 | - |
May 22, 2024 | 284.90 | 284.90 | 284.90 | 284.90 | 284.90 | - |
May 21, 2024 | 284.63 | 284.63 | 284.63 | 284.63 | 284.63 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 284.39 | 284.39 | 284.39 | 284.39 | 284.39 | - |
May 16, 2024 | 284.78 | 284.78 | 284.78 | 284.78 | 284.78 | - |
May 15, 2024 | 284.32 | 284.32 | 284.32 | 284.32 | 284.32 | - |
May 14, 2024 | 282.31 | 282.31 | 282.31 | 282.31 | 282.31 | - |
May 13, 2024 | 282.18 | 282.18 | 282.18 | 282.18 | 282.18 | - |
May 10, 2024 | 282.53 | 282.53 | 282.53 | 282.53 | 282.53 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 281.37 | 281.37 | 281.37 | 281.37 | 281.37 | - |
May 06, 2024 | 279.89 | 279.89 | 279.89 | 279.89 | 279.89 | - |
May 03, 2024 | 278.17 | 278.17 | 278.17 | 278.17 | 278.17 | - |
May 02, 2024 | 276.75 | 276.75 | 276.75 | 276.75 | 276.75 | - |
Apr 30, 2024 | 276.32 | 276.32 | 276.32 | 276.32 | 276.32 | - |
Apr 29, 2024 | 278.17 | 278.17 | 278.17 | 278.17 | 278.17 | - |
Apr 26, 2024 | 277.67 | 277.67 | 277.67 | 277.67 | 277.67 | - |
Apr 25, 2024 | 274.36 | 274.36 | 274.36 | 274.36 | 274.36 | - |
Apr 24, 2024 | 276.52 | 276.52 | 276.52 | 276.52 | 276.52 | - |
Apr 23, 2024 | 275.47 | 275.47 | 275.47 | 275.47 | 275.47 | - |
Apr 22, 2024 | 273.20 | 273.20 | 273.20 | 273.20 | 273.20 | - |
Apr 19, 2024 | 271.77 | 271.77 | 271.77 | 271.77 | 271.77 | - |
Apr 18, 2024 | 273.96 | 273.96 | 273.96 | 273.96 | 273.96 | - |
Apr 17, 2024 | 274.35 | 274.35 | 274.35 | 274.35 | 274.35 | - |
Apr 16, 2024 | 275.89 | 275.89 | 275.89 | 275.89 | 275.89 | - |
Apr 15, 2024 | 278.58 | 278.58 | 278.58 | 278.58 | 278.58 | - |
Apr 12, 2024 | 280.54 | 280.54 | 280.54 | 280.54 | 280.54 | - |
Apr 11, 2024 | 281.28 | 281.28 | 281.28 | 281.28 | 281.28 | - |
Apr 10, 2024 | 280.27 | 280.27 | 280.27 | 280.27 | 280.27 | - |
Apr 09, 2024 | 280.15 | 280.15 | 280.15 | 280.15 | 280.15 | - |
Apr 08, 2024 | 280.34 | 280.34 | 280.34 | 280.34 | 280.34 | - |
Apr 05, 2024 | 280.22 | 280.22 | 280.22 | 280.22 | 280.22 | - |
Apr 04, 2024 | 279.73 | 279.73 | 279.73 | 279.73 | 279.73 | - |
Apr 03, 2024 | 281.24 | 281.24 | 281.24 | 281.24 | 281.24 | - |
Apr 02, 2024 | 282.51 | 282.51 | 282.51 | 282.51 | 282.51 | - |
Mar 28, 2024 | 283.82 | 283.82 | 283.82 | 283.82 | 283.82 | - |
Mar 27, 2024 | 282.59 | 282.59 | 282.59 | 282.59 | 282.59 | - |
Mar 26, 2024 | 281.68 | 281.68 | 281.68 | 281.68 | 281.68 | - |
Mar 25, 2024 | 281.35 | 281.35 | 281.35 | 281.35 | 281.35 | - |
Mar 22, 2024 | 282.63 | 282.63 | 282.63 | 282.63 | 282.63 | - |
Mar 21, 2024 | 282.09 | 282.09 | 282.09 | 282.09 | 282.09 | - |
Mar 20, 2024 | 279.77 | 279.77 | 279.77 | 279.77 | 279.77 | - |
Mar 19, 2024 | 278.56 | 278.56 | 278.56 | 278.56 | 278.56 | - |
Mar 18, 2024 | 277.64 | 277.64 | 277.64 | 277.64 | 277.64 | - |
Mar 15, 2024 | 276.60 | 276.60 | 276.60 | 276.60 | 276.60 | - |
Mar 14, 2024 | 278.46 | 278.46 | 278.46 | 278.46 | 278.46 | - |
Mar 13, 2024 | 278.47 | 278.47 | 278.47 | 278.47 | 278.47 | - |
Mar 12, 2024 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | - |
Mar 11, 2024 | 276.37 | 276.37 | 276.37 | 276.37 | 276.37 | - |
Mar 08, 2024 | 276.69 | 276.69 | 276.69 | 276.69 | 276.69 | - |
Mar 07, 2024 | 277.40 | 277.40 | 277.40 | 277.40 | 277.40 | - |
Mar 06, 2024 | 276.09 | 276.09 | 276.09 | 276.09 | 276.09 | - |
Mar 05, 2024 | 275.73 | 275.73 | 275.73 | 275.73 | 275.73 | - |
Mar 04, 2024 | 277.85 | 277.85 | 277.85 | 277.85 | 277.85 | - |
Mar 01, 2024 | 278.11 | 278.11 | 278.11 | 278.11 | 278.11 | - |
Feb 29, 2024 | 276.08 | 276.08 | 276.08 | 276.08 | 276.08 | - |
Feb 28, 2024 | 275.68 | 275.68 | 275.68 | 275.68 | 275.68 | - |
Feb 27, 2024 | 276.26 | 276.26 | 276.26 | 276.26 | 276.26 | - |
Feb 26, 2024 | 275.59 | 275.59 | 275.59 | 275.59 | 275.59 | - |
Feb 23, 2024 | 276.39 | 276.39 | 276.39 | 276.39 | 276.39 | - |
Feb 22, 2024 | 275.29 | 275.29 | 275.29 | 275.29 | 275.29 | - |
Feb 21, 2024 | 272.02 | 272.02 | 272.02 | 272.02 | 272.02 | - |
Feb 20, 2024 | 272.38 | 272.38 | 272.38 | 272.38 | 272.38 | - |
Feb 19, 2024 | 274.51 | 274.51 | 274.51 | 274.51 | 274.51 | - |
Feb 16, 2024 | 274.95 | 274.95 | 274.95 | 274.95 | 274.95 | - |
Feb 15, 2024 | 274.36 | 274.36 | 274.36 | 274.36 | 274.36 | - |
Feb 14, 2024 | 273.41 | 273.41 | 273.41 | 273.41 | 273.41 | - |
Feb 13, 2024 | 272.21 | 272.21 | 272.21 | 272.21 | 272.21 | - |
Feb 12, 2024 | 274.46 | 274.46 | 274.46 | 274.46 | 274.46 | - |
Feb 09, 2024 | 272.71 | 272.71 | 272.71 | 272.71 | 272.71 | - |
Feb 08, 2024 | 271.73 | 271.73 | 271.73 | 271.73 | 271.73 | - |
Feb 07, 2024 | 271.36 | 271.36 | 271.36 | 271.36 | 271.36 | - |
Feb 06, 2024 | 270.70 | 270.70 | 270.70 | 270.70 | 270.70 | - |
Feb 05, 2024 | 269.63 | 269.63 | 269.63 | 269.63 | 269.63 | - |
Feb 02, 2024 | 268.22 | 268.22 | 268.22 | 268.22 | 268.22 | - |
Feb 01, 2024 | 266.56 | 266.56 | 266.56 | 266.56 | 266.56 | - |
Jan 31, 2024 | 265.81 | 265.81 | 265.81 | 265.81 | 265.81 | - |
Jan 30, 2024 | 267.67 | 267.67 | 267.67 | 267.67 | 267.67 | - |
Jan 29, 2024 | 267.94 | 267.94 | 267.94 | 267.94 | 267.94 | - |
Jan 26, 2024 | 266.42 | 266.42 | 266.42 | 266.42 | 266.42 | - |
Jan 25, 2024 | 266.27 | 266.27 | 266.27 | 266.27 | 266.27 | - |
Jan 24, 2024 | 265.21 | 265.21 | 265.21 | 265.21 | 265.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |