Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 595.75 | 595.75 | 595.75 | 595.75 | 595.75 | - |
May 30, 2024 | 598.00 | 598.00 | 598.00 | 598.00 | 598.00 | - |
May 29, 2024 | 601.44 | 601.44 | 601.44 | 601.44 | 601.44 | - |
May 28, 2024 | 609.58 | 609.58 | 609.58 | 609.58 | 609.58 | - |
May 24, 2024 | 610.28 | 610.28 | 610.28 | 610.28 | 610.28 | - |
May 23, 2024 | 617.85 | 617.85 | 617.85 | 617.85 | 617.85 | - |
May 22, 2024 | 618.60 | 618.60 | 618.60 | 618.60 | 618.60 | - |
May 21, 2024 | 621.79 | 621.79 | 621.79 | 621.79 | 621.79 | - |
May 20, 2024 | 630.18 | 630.18 | 630.18 | 630.18 | 630.18 | - |
May 17, 2024 | 628.53 | 628.53 | 628.53 | 628.53 | 628.53 | - |
May 16, 2024 | 626.64 | 626.64 | 626.64 | 626.64 | 626.64 | - |
May 15, 2024 | 617.41 | 617.41 | 617.41 | 617.41 | 617.41 | - |
May 14, 2024 | 618.75 | 618.75 | 618.75 | 618.75 | 618.75 | - |
May 13, 2024 | 617.68 | 617.68 | 617.68 | 617.68 | 617.68 | - |
May 10, 2024 | 616.49 | 616.49 | 616.49 | 616.49 | 616.49 | - |
May 09, 2024 | 612.06 | 612.06 | 612.06 | 612.06 | 612.06 | - |
May 08, 2024 | 609.12 | 609.12 | 609.12 | 609.12 | 609.12 | - |
May 07, 2024 | 610.19 | 610.19 | 610.19 | 610.19 | 610.19 | - |
May 03, 2024 | 605.11 | 605.11 | 605.11 | 605.11 | 605.11 | - |
May 02, 2024 | 596.98 | 596.98 | 596.98 | 596.98 | 596.98 | - |
May 01, 2024 | 589.91 | 589.91 | 589.91 | 589.91 | 589.91 | - |
Apr 30, 2024 | 594.86 | 594.86 | 594.86 | 594.86 | 594.86 | - |
Apr 29, 2024 | 594.64 | 594.64 | 594.64 | 594.64 | 594.64 | - |
Apr 26, 2024 | 590.06 | 590.06 | 590.06 | 590.06 | 590.06 | - |
Apr 25, 2024 | 580.52 | 580.52 | 580.52 | 580.52 | 580.52 | - |
Apr 24, 2024 | 583.55 | 583.55 | 583.55 | 583.55 | 583.55 | - |
Apr 23, 2024 | 577.92 | 577.92 | 577.92 | 577.92 | 577.92 | - |
Apr 22, 2024 | 572.58 | 572.58 | 572.58 | 572.58 | 572.58 | - |
Apr 19, 2024 | 562.45 | 562.45 | 562.45 | 562.45 | 562.45 | - |
Apr 18, 2024 | 567.40 | 567.40 | 567.40 | 567.40 | 567.40 | - |
Apr 17, 2024 | 567.03 | 567.03 | 567.03 | 567.03 | 567.03 | - |
Apr 16, 2024 | 565.66 | 565.66 | 565.66 | 565.66 | 565.66 | - |
Apr 15, 2024 | 576.42 | 576.42 | 576.42 | 576.42 | 576.42 | - |
Apr 12, 2024 | 584.89 | 584.89 | 584.89 | 584.89 | 584.89 | - |
Apr 11, 2024 | 587.28 | 587.28 | 587.28 | 587.28 | 587.28 | - |
Apr 10, 2024 | 585.92 | 585.92 | 585.92 | 585.92 | 585.92 | - |
Apr 09, 2024 | 581.97 | 581.97 | 581.97 | 581.97 | 581.97 | - |
Apr 08, 2024 | 580.83 | 580.83 | 580.83 | 580.83 | 580.83 | - |
Apr 05, 2024 | 579.34 | 579.34 | 579.34 | 579.34 | 579.34 | - |
Apr 04, 2024 | 582.57 | 582.57 | 582.57 | 582.57 | 582.57 | - |
Apr 03, 2024 | 580.64 | 580.64 | 580.64 | 580.64 | 580.64 | - |
Apr 02, 2024 | 583.74 | 583.74 | 583.74 | 583.74 | 583.74 | - |
Mar 28, 2024 | 574.74 | 574.74 | 574.74 | 574.74 | 574.74 | - |
Mar 27, 2024 | 574.67 | 574.67 | 574.67 | 574.67 | 574.67 | - |
Mar 26, 2024 | 576.61 | 576.61 | 576.61 | 576.61 | 576.61 | - |
Mar 25, 2024 | 573.28 | 573.28 | 573.28 | 573.28 | 573.28 | - |
Mar 22, 2024 | 579.86 | 579.86 | 579.86 | 579.86 | 579.86 | - |
Mar 21, 2024 | 582.89 | 582.89 | 582.89 | 582.89 | 582.89 | - |
Mar 20, 2024 | 572.41 | 572.41 | 572.41 | 572.41 | 572.41 | - |
Mar 19, 2024 | 567.74 | 567.74 | 567.74 | 567.74 | 567.74 | - |
Mar 18, 2024 | 573.15 | 573.15 | 573.15 | 573.15 | 573.15 | - |
Mar 15, 2024 | 572.47 | 572.47 | 572.47 | 572.47 | 572.47 | - |
Mar 14, 2024 | 579.22 | 579.22 | 579.22 | 579.22 | 579.22 | - |
Mar 13, 2024 | 576.95 | 576.95 | 576.95 | 576.95 | 576.95 | - |
Mar 12, 2024 | 575.62 | 575.62 | 575.62 | 575.62 | 575.62 | - |
Mar 11, 2024 | 565.36 | 565.36 | 565.36 | 565.36 | 565.36 | - |
Mar 08, 2024 | 567.28 | 567.28 | 567.28 | 567.28 | 567.28 | - |
Mar 07, 2024 | 565.01 | 565.01 | 565.01 | 565.01 | 565.01 | - |
Mar 06, 2024 | 561.72 | 561.72 | 561.72 | 561.72 | 561.72 | - |
Mar 05, 2024 | 560.02 | 560.02 | 560.02 | 560.02 | 560.02 | - |
Mar 04, 2024 | 566.41 | 566.41 | 566.41 | 566.41 | 566.41 | - |
Mar 01, 2024 | 561.00 | 561.00 | 561.00 | 561.00 | 561.00 | - |
Feb 29, 2024 | 561.18 | 561.18 | 561.18 | 561.18 | 561.18 | - |
Feb 28, 2024 | 559.83 | 559.83 | 559.83 | 559.83 | 559.83 | - |
Feb 27, 2024 | 561.40 | 561.40 | 561.40 | 561.40 | 561.40 | - |
Feb 26, 2024 | 560.87 | 560.87 | 560.87 | 560.87 | 560.87 | - |
Feb 23, 2024 | 562.70 | 562.70 | 562.70 | 562.70 | 562.70 | - |
Feb 22, 2024 | 565.91 | 565.91 | 565.91 | 565.91 | 565.91 | - |
Feb 21, 2024 | 561.98 | 561.98 | 561.98 | 561.98 | 561.98 | - |
Feb 20, 2024 | 563.38 | 563.38 | 563.38 | 563.38 | 563.38 | - |
Feb 19, 2024 | 561.18 | 561.18 | 561.18 | 561.18 | 561.18 | - |
Feb 16, 2024 | 561.93 | 561.93 | 561.93 | 561.93 | 561.93 | - |
Feb 15, 2024 | 557.45 | 557.45 | 557.45 | 557.45 | 557.45 | - |
Feb 14, 2024 | 553.12 | 553.12 | 553.12 | 553.12 | 553.12 | - |
Feb 13, 2024 | 553.58 | 553.58 | 553.58 | 553.58 | 553.58 | - |
Feb 12, 2024 | 555.31 | 555.31 | 555.31 | 555.31 | 555.31 | - |
Feb 09, 2024 | 554.31 | 554.31 | 554.31 | 554.31 | 554.31 | - |
Feb 08, 2024 | 554.81 | 554.81 | 554.81 | 554.81 | 554.81 | - |
Feb 07, 2024 | 556.80 | 556.80 | 556.80 | 556.80 | 556.80 | - |
Feb 06, 2024 | 552.52 | 552.52 | 552.52 | 552.52 | 552.52 | - |
Feb 05, 2024 | 546.39 | 546.39 | 546.39 | 546.39 | 546.39 | - |
Feb 02, 2024 | 544.15 | 544.15 | 544.15 | 544.15 | 544.15 | - |
Feb 01, 2024 | 541.56 | 541.56 | 541.56 | 541.56 | 541.56 | - |
Jan 31, 2024 | 535.17 | 535.17 | 535.17 | 535.17 | 535.17 | - |
Jan 30, 2024 | 538.88 | 538.88 | 538.88 | 538.88 | 538.88 | - |
Jan 29, 2024 | 540.95 | 540.95 | 540.95 | 540.95 | 540.95 | - |
Jan 26, 2024 | 534.50 | 534.50 | 534.50 | 534.50 | 534.50 | - |
Jan 25, 2024 | 535.72 | 535.72 | 535.72 | 535.72 | 535.72 | - |
Jan 24, 2024 | 531.66 | 531.66 | 531.66 | 531.66 | 531.66 | - |
Jan 23, 2024 | 522.91 | 522.91 | 522.91 | 522.91 | 522.91 | - |
Jan 22, 2024 | 520.41 | 520.41 | 520.41 | 520.41 | 520.41 | - |
Jan 19, 2024 | 524.91 | 524.91 | 524.91 | 524.91 | 524.91 | - |
Jan 18, 2024 | 520.65 | 520.65 | 520.65 | 520.65 | 520.65 | - |
Jan 17, 2024 | 519.06 | 519.06 | 519.06 | 519.06 | 519.06 | - |
Jan 16, 2024 | 535.16 | 535.16 | 535.16 | 535.16 | 535.16 | - |
Jan 15, 2024 | 540.57 | 540.57 | 540.57 | 540.57 | 540.57 | - |
Jan 12, 2024 | 539.92 | 539.92 | 539.92 | 539.92 | 539.92 | - |
Jan 11, 2024 | 539.52 | 539.52 | 539.52 | 539.52 | 539.52 | - |
Jan 10, 2024 | 538.26 | 538.26 | 538.26 | 538.26 | 538.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |