Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | - | - | - | - | - | - |
Jun 12, 2024 | 309.59 | 309.59 | 309.59 | 309.59 | 309.59 | - |
Jun 11, 2024 | 310.24 | 310.24 | 310.24 | 310.24 | 310.24 | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 309.00 | 309.00 | 309.00 | 309.00 | 309.00 | - |
Jun 06, 2024 | 307.80 | 307.80 | 307.80 | 307.80 | 307.80 | - |
Jun 05, 2024 | 307.39 | 307.39 | 307.39 | 307.39 | 307.39 | - |
Jun 04, 2024 | 304.54 | 304.54 | 304.54 | 304.54 | 304.54 | - |
Jun 03, 2024 | 304.75 | 304.75 | 304.75 | 304.75 | 304.75 | - |
May 31, 2024 | 306.24 | 306.24 | 306.24 | 306.24 | 306.24 | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 303.73 | 303.73 | 303.73 | 303.73 | 303.73 | - |
May 28, 2024 | 305.53 | 305.53 | 305.53 | 305.53 | 305.53 | - |
May 24, 2024 | 308.52 | 308.52 | 308.52 | 308.52 | 308.52 | - |
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | 309.44 | 309.44 | 309.44 | 309.44 | 309.44 | - |
May 21, 2024 | 308.65 | 308.65 | 308.65 | 308.65 | 308.65 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 309.18 | 309.18 | 309.18 | 309.18 | 309.18 | - |
May 16, 2024 | 309.53 | 309.53 | 309.53 | 309.53 | 309.53 | - |
May 15, 2024 | 310.53 | 310.53 | 310.53 | 310.53 | 310.53 | - |
May 14, 2024 | 308.97 | 308.97 | 308.97 | 308.97 | 308.97 | - |
May 13, 2024 | 308.69 | 308.69 | 308.69 | 308.69 | 308.69 | - |
May 10, 2024 | 310.09 | 310.09 | 310.09 | 310.09 | 310.09 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | - |
May 07, 2024 | 305.56 | 305.56 | 305.56 | 305.56 | 305.56 | - |
May 06, 2024 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | - |
May 03, 2024 | 300.87 | 300.87 | 300.87 | 300.87 | 300.87 | - |
May 02, 2024 | 300.79 | 300.79 | 300.79 | 300.79 | 300.79 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 301.66 | 301.66 | 301.66 | 301.66 | 301.66 | - |
Apr 29, 2024 | 305.34 | 305.34 | 305.34 | 305.34 | 305.34 | - |
Apr 26, 2024 | 305.64 | 305.64 | 305.64 | 305.64 | 305.64 | - |
Apr 25, 2024 | 302.02 | 302.02 | 302.02 | 302.02 | 302.02 | - |
Apr 24, 2024 | 303.38 | 303.38 | 303.38 | 303.38 | 303.38 | - |
Apr 23, 2024 | 302.39 | 302.39 | 302.39 | 302.39 | 302.39 | - |
Apr 22, 2024 | 300.21 | 300.21 | 300.21 | 300.21 | 300.21 | - |
Apr 19, 2024 | 297.58 | 297.58 | 297.58 | 297.58 | 297.58 | - |
Apr 18, 2024 | 298.07 | 298.07 | 298.07 | 298.07 | 298.07 | - |
Apr 17, 2024 | 298.57 | 298.57 | 298.57 | 298.57 | 298.57 | - |
Apr 16, 2024 | 300.12 | 300.12 | 300.12 | 300.12 | 300.12 | - |
Apr 15, 2024 | 302.79 | 302.79 | 302.79 | 302.79 | 302.79 | - |
Apr 12, 2024 | 304.32 | 304.32 | 304.32 | 304.32 | 304.32 | - |
Apr 11, 2024 | 305.74 | 305.74 | 305.74 | 305.74 | 305.74 | - |
Apr 10, 2024 | 305.73 | 305.73 | 305.73 | 305.73 | 305.73 | - |
Apr 09, 2024 | 305.58 | 305.58 | 305.58 | 305.58 | 305.58 | - |
Apr 08, 2024 | 305.33 | 305.33 | 305.33 | 305.33 | 305.33 | - |
Apr 05, 2024 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | - |
Apr 04, 2024 | 303.40 | 303.40 | 303.40 | 303.40 | 303.40 | - |
Apr 03, 2024 | 306.93 | 306.93 | 306.93 | 306.93 | 306.93 | - |
Apr 02, 2024 | - | - | - | - | - | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 312.67 | 312.67 | 312.67 | 312.67 | 312.67 | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 311.08 | 311.08 | 311.08 | 311.08 | 311.08 | - |
Mar 21, 2024 | 311.01 | 311.01 | 311.01 | 311.01 | 311.01 | - |
Mar 20, 2024 | 309.71 | 309.71 | 309.71 | 309.71 | 309.71 | - |
Mar 19, 2024 | 308.14 | 308.14 | 308.14 | 308.14 | 308.14 | - |
Mar 18, 2024 | 306.32 | 306.32 | 306.32 | 306.32 | 306.32 | - |
Mar 15, 2024 | 305.06 | 305.06 | 305.06 | 305.06 | 305.06 | - |
Mar 14, 2024 | 306.63 | 306.63 | 306.63 | 306.63 | 306.63 | - |
Mar 13, 2024 | 306.25 | 306.25 | 306.25 | 306.25 | 306.25 | - |
Mar 12, 2024 | 306.55 | 306.55 | 306.55 | 306.55 | 306.55 | - |
Mar 11, 2024 | 304.46 | 304.46 | 304.46 | 304.46 | 304.46 | - |
Mar 08, 2024 | 303.64 | 303.64 | 303.64 | 303.64 | 303.64 | - |
Mar 07, 2024 | 304.61 | 304.61 | 304.61 | 304.61 | 304.61 | - |
Mar 06, 2024 | 301.47 | 301.47 | 301.47 | 301.47 | 301.47 | - |
Mar 05, 2024 | 301.49 | 301.49 | 301.49 | 301.49 | 301.49 | - |
Mar 04, 2024 | 303.61 | 303.61 | 303.61 | 303.61 | 303.61 | - |
Mar 01, 2024 | 304.18 | 304.18 | 304.18 | 304.18 | 304.18 | - |
Feb 29, 2024 | 303.19 | 303.19 | 303.19 | 303.19 | 303.19 | - |
Feb 28, 2024 | 302.52 | 302.52 | 302.52 | 302.52 | 302.52 | - |
Feb 27, 2024 | 302.16 | 302.16 | 302.16 | 302.16 | 302.16 | - |
Feb 26, 2024 | 302.05 | 302.05 | 302.05 | 302.05 | 302.05 | - |
Feb 23, 2024 | 303.62 | 303.62 | 303.62 | 303.62 | 303.62 | - |
Feb 22, 2024 | 303.68 | 303.68 | 303.68 | 303.68 | 303.68 | - |
Feb 21, 2024 | 299.69 | 299.69 | 299.69 | 299.69 | 299.69 | - |
Feb 20, 2024 | 299.52 | 299.52 | 299.52 | 299.52 | 299.52 | - |
Feb 16, 2024 | 300.96 | 300.96 | 300.96 | 300.96 | 300.96 | - |
Feb 15, 2024 | 301.68 | 301.68 | 301.68 | 301.68 | 301.68 | - |
Feb 14, 2024 | 301.33 | 301.33 | 301.33 | 301.33 | 301.33 | - |
Feb 13, 2024 | 299.11 | 299.11 | 299.11 | 299.11 | 299.11 | - |
Feb 12, 2024 | 301.31 | 301.31 | 301.31 | 301.31 | 301.31 | - |
Feb 09, 2024 | 300.39 | 300.39 | 300.39 | 300.39 | 300.39 | - |
Feb 08, 2024 | 300.42 | 300.42 | 300.42 | 300.42 | 300.42 | - |
Feb 07, 2024 | 299.70 | 299.70 | 299.70 | 299.70 | 299.70 | - |
Feb 06, 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | - |
Feb 05, 2024 | 296.75 | 296.75 | 296.75 | 296.75 | 296.75 | - |
Feb 02, 2024 | 295.41 | 295.41 | 295.41 | 295.41 | 295.41 | - |
Feb 01, 2024 | 294.65 | 294.65 | 294.65 | 294.65 | 294.65 | - |
Jan 31, 2024 | 291.61 | 291.61 | 291.61 | 291.61 | 291.61 | - |
Jan 30, 2024 | 295.55 | 295.55 | 295.55 | 295.55 | 295.55 | - |
Jan 29, 2024 | 296.33 | 296.33 | 296.33 | 296.33 | 296.33 | - |
Jan 26, 2024 | 292.72 | 292.72 | 292.72 | 292.72 | 292.72 | - |
Jan 25, 2024 | 293.12 | 293.12 | 293.12 | 293.12 | 293.12 | - |
Jan 24, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |