Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | - | - | - | - | - | - |
Jun 12, 2024 | 258.78 | 258.78 | 258.78 | 258.78 | 258.78 | - |
Jun 11, 2024 | 259.33 | 259.33 | 259.33 | 259.33 | 259.33 | - |
Jun 10, 2024 | 259.68 | 259.68 | 259.68 | 259.68 | 259.68 | - |
Jun 07, 2024 | 258.28 | 258.28 | 258.28 | 258.28 | 258.28 | - |
Jun 06, 2024 | 257.28 | 257.28 | 257.28 | 257.28 | 257.28 | - |
Jun 05, 2024 | 256.93 | 256.93 | 256.93 | 256.93 | 256.93 | - |
Jun 04, 2024 | 254.56 | 254.56 | 254.56 | 254.56 | 254.56 | - |
Jun 03, 2024 | 254.73 | 254.73 | 254.73 | 254.73 | 254.73 | - |
May 31, 2024 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | - |
May 30, 2024 | 253.97 | 253.97 | 253.97 | 253.97 | 253.97 | - |
May 29, 2024 | 253.90 | 253.90 | 253.90 | 253.90 | 253.90 | - |
May 28, 2024 | 255.42 | 255.42 | 255.42 | 255.42 | 255.42 | - |
May 27, 2024 | 257.68 | 257.68 | 257.68 | 257.68 | 257.68 | - |
May 24, 2024 | 257.96 | 257.96 | 257.96 | 257.96 | 257.96 | - |
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | 258.73 | 258.73 | 258.73 | 258.73 | 258.73 | - |
May 21, 2024 | 258.07 | 258.07 | 258.07 | 258.07 | 258.07 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 258.55 | 258.55 | 258.55 | 258.55 | 258.55 | - |
May 16, 2024 | 258.85 | 258.85 | 258.85 | 258.85 | 258.85 | - |
May 15, 2024 | 259.68 | 259.68 | 259.68 | 259.68 | 259.68 | - |
May 14, 2024 | 258.38 | 258.38 | 258.38 | 258.38 | 258.38 | - |
May 13, 2024 | 258.15 | 258.15 | 258.15 | 258.15 | 258.15 | - |
May 10, 2024 | 259.36 | 259.36 | 259.36 | 259.36 | 259.36 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 256.37 | 256.37 | 256.37 | 256.37 | 256.37 | - |
May 07, 2024 | 255.57 | 255.57 | 255.57 | 255.57 | 255.57 | - |
May 06, 2024 | 253.01 | 253.01 | 253.01 | 253.01 | 253.01 | - |
May 03, 2024 | 251.66 | 251.66 | 251.66 | 251.66 | 251.66 | - |
May 02, 2024 | 251.59 | 251.59 | 251.59 | 251.59 | 251.59 | - |
Apr 30, 2024 | 252.33 | 252.33 | 252.33 | 252.33 | 252.33 | - |
Apr 29, 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | - |
Apr 26, 2024 | 255.67 | 255.67 | 255.67 | 255.67 | 255.67 | - |
Apr 25, 2024 | 252.63 | 252.63 | 252.63 | 252.63 | 252.63 | - |
Apr 24, 2024 | 253.76 | 253.76 | 253.76 | 253.76 | 253.76 | - |
Apr 23, 2024 | 252.94 | 252.94 | 252.94 | 252.94 | 252.94 | - |
Apr 22, 2024 | 251.14 | 251.14 | 251.14 | 251.14 | 251.14 | - |
Apr 19, 2024 | 248.96 | 248.96 | 248.96 | 248.96 | 248.96 | - |
Apr 18, 2024 | 249.37 | 249.37 | 249.37 | 249.37 | 249.37 | - |
Apr 17, 2024 | 249.78 | 249.78 | 249.78 | 249.78 | 249.78 | - |
Apr 16, 2024 | 250.99 | 250.99 | 250.99 | 250.99 | 250.99 | - |
Apr 15, 2024 | 253.22 | 253.22 | 253.22 | 253.22 | 253.22 | - |
Apr 12, 2024 | 254.52 | 254.52 | 254.52 | 254.52 | 254.52 | - |
Apr 11, 2024 | 255.72 | 255.72 | 255.72 | 255.72 | 255.72 | - |
Apr 10, 2024 | 255.71 | 255.71 | 255.71 | 255.71 | 255.71 | - |
Apr 09, 2024 | 255.59 | 255.59 | 255.59 | 255.59 | 255.59 | - |
Apr 08, 2024 | 255.38 | 255.38 | 255.38 | 255.38 | 255.38 | - |
Apr 05, 2024 | 255.55 | 255.55 | 255.55 | 255.55 | 255.55 | - |
Apr 04, 2024 | 253.80 | 253.80 | 253.80 | 253.80 | 253.80 | - |
Apr 03, 2024 | 256.74 | 256.74 | 256.74 | 256.74 | 256.74 | - |
Apr 02, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 261.56 | 261.56 | 261.56 | 261.56 | 261.56 | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 260.25 | 260.25 | 260.25 | 260.25 | 260.25 | - |
Mar 21, 2024 | 260.18 | 260.18 | 260.18 | 260.18 | 260.18 | - |
Mar 20, 2024 | 259.11 | 259.11 | 259.11 | 259.11 | 259.11 | - |
Mar 19, 2024 | 257.81 | 257.81 | 257.81 | 257.81 | 257.81 | - |
Mar 18, 2024 | 256.30 | 256.30 | 256.30 | 256.30 | 256.30 | - |
Mar 15, 2024 | 255.24 | 255.24 | 255.24 | 255.24 | 255.24 | - |
Mar 14, 2024 | 256.56 | 256.56 | 256.56 | 256.56 | 256.56 | - |
Mar 13, 2024 | 256.25 | 256.25 | 256.25 | 256.25 | 256.25 | - |
Mar 12, 2024 | 256.52 | 256.52 | 256.52 | 256.52 | 256.52 | - |
Mar 11, 2024 | 254.78 | 254.78 | 254.78 | 254.78 | 254.78 | - |
Mar 08, 2024 | 254.09 | 254.09 | 254.09 | 254.09 | 254.09 | - |
Mar 07, 2024 | 254.91 | 254.91 | 254.91 | 254.91 | 254.91 | - |
Mar 06, 2024 | 252.28 | 252.28 | 252.28 | 252.28 | 252.28 | - |
Mar 05, 2024 | 252.31 | 252.31 | 252.31 | 252.31 | 252.31 | - |
Mar 04, 2024 | 254.08 | 254.08 | 254.08 | 254.08 | 254.08 | - |
Mar 01, 2024 | 254.58 | 254.58 | 254.58 | 254.58 | 254.58 | - |
Feb 29, 2024 | 253.76 | 253.76 | 253.76 | 253.76 | 253.76 | - |
Feb 28, 2024 | 253.21 | 253.21 | 253.21 | 253.21 | 253.21 | - |
Feb 27, 2024 | 252.89 | 252.89 | 252.89 | 252.89 | 252.89 | - |
Feb 26, 2024 | 252.81 | 252.81 | 252.81 | 252.81 | 252.81 | - |
Feb 23, 2024 | 254.15 | 254.15 | 254.15 | 254.15 | 254.15 | - |
Feb 22, 2024 | 254.19 | 254.19 | 254.19 | 254.19 | 254.19 | - |
Feb 21, 2024 | 250.86 | 250.86 | 250.86 | 250.86 | 250.86 | - |
Feb 20, 2024 | 250.71 | 250.71 | 250.71 | 250.71 | 250.71 | - |
Feb 19, 2024 | 251.80 | 251.80 | 251.80 | 251.80 | 251.80 | - |
Feb 16, 2024 | 251.96 | 251.96 | 251.96 | 251.96 | 251.96 | - |
Feb 15, 2024 | 252.56 | 252.56 | 252.56 | 252.56 | 252.56 | - |
Feb 14, 2024 | 252.27 | 252.27 | 252.27 | 252.27 | 252.27 | - |
Feb 13, 2024 | 250.42 | 250.42 | 250.42 | 250.42 | 250.42 | - |
Feb 12, 2024 | 252.27 | 252.27 | 252.27 | 252.27 | 252.27 | - |
Feb 09, 2024 | 251.52 | 251.52 | 251.52 | 251.52 | 251.52 | - |
Feb 08, 2024 | 251.55 | 251.55 | 251.55 | 251.55 | 251.55 | - |
Feb 07, 2024 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | - |
Feb 06, 2024 | 249.95 | 249.95 | 249.95 | 249.95 | 249.95 | - |
Feb 05, 2024 | 248.51 | 248.51 | 248.51 | 248.51 | 248.51 | - |
Feb 02, 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 247.40 | - |
Feb 01, 2024 | 246.75 | 246.75 | 246.75 | 246.75 | 246.75 | - |
Jan 31, 2024 | 244.22 | 244.22 | 244.22 | 244.22 | 244.22 | - |
Jan 30, 2024 | 247.49 | 247.49 | 247.49 | 247.49 | 247.49 | - |
Jan 29, 2024 | 248.13 | 248.13 | 248.13 | 248.13 | 248.13 | - |
Jan 26, 2024 | 245.12 | 245.12 | 245.12 | 245.12 | 245.12 | - |
Jan 25, 2024 | 245.47 | 245.47 | 245.47 | 245.47 | 245.47 | - |
Jan 24, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |