Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 05, 2024 | - | - | - | - | - | - |
Jun 04, 2024 | - | - | - | - | - | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 807.33 | 807.33 | 807.33 | 807.33 | 807.33 | - |
May 30, 2024 | 807.85 | 807.85 | 807.85 | 807.85 | 807.85 | - |
May 29, 2024 | 810.14 | 810.14 | 810.14 | 810.14 | 810.14 | - |
May 28, 2024 | 815.46 | 815.46 | 815.46 | 815.46 | 815.46 | - |
May 27, 2024 | 817.86 | 817.86 | 817.86 | 817.86 | 817.86 | - |
May 24, 2024 | 817.30 | 817.30 | 817.30 | 817.30 | 817.30 | - |
May 23, 2024 | 818.16 | 818.16 | 818.16 | 818.16 | 818.16 | - |
May 22, 2024 | 819.87 | 819.87 | 819.87 | 819.87 | 819.87 | - |
May 21, 2024 | 820.19 | 820.19 | 820.19 | 820.19 | 820.19 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 819.07 | 819.07 | 819.07 | 819.07 | 819.07 | - |
May 16, 2024 | 820.43 | 820.43 | 820.43 | 820.43 | 820.43 | - |
May 15, 2024 | 820.19 | 820.19 | 820.19 | 820.19 | 820.19 | - |
May 14, 2024 | 814.03 | 814.03 | 814.03 | 814.03 | 814.03 | - |
May 13, 2024 | 812.99 | 812.99 | 812.99 | 812.99 | 812.99 | - |
May 10, 2024 | 814.23 | 814.23 | 814.23 | 814.23 | 814.23 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 808.84 | 808.84 | 808.84 | 808.84 | 808.84 | - |
May 07, 2024 | 807.49 | 807.49 | 807.49 | 807.49 | 807.49 | - |
May 06, 2024 | 800.44 | 800.44 | 800.44 | 800.44 | 800.44 | - |
May 03, 2024 | 797.62 | 797.62 | 797.62 | 797.62 | 797.62 | - |
May 02, 2024 | 794.11 | 794.11 | 794.11 | 794.11 | 794.11 | - |
Apr 30, 2024 | 793.94 | 793.94 | 793.94 | 793.94 | 793.94 | - |
Apr 29, 2024 | 799.18 | 799.18 | 799.18 | 799.18 | 799.18 | - |
Apr 26, 2024 | 798.25 | 798.25 | 798.25 | 798.25 | 798.25 | - |
Apr 25, 2024 | 787.27 | 787.27 | 787.27 | 787.27 | 787.27 | - |
Apr 24, 2024 | 795.11 | 795.11 | 795.11 | 795.11 | 795.11 | - |
Apr 23, 2024 | 793.62 | 793.62 | 793.62 | 793.62 | 793.62 | - |
Apr 22, 2024 | 786.64 | 786.64 | 786.64 | 786.64 | 786.64 | - |
Apr 19, 2024 | 781.99 | 781.99 | 781.99 | 781.99 | 781.99 | - |
Apr 18, 2024 | 788.09 | 788.09 | 788.09 | 788.09 | 788.09 | - |
Apr 17, 2024 | 787.11 | 787.11 | 787.11 | 787.11 | 787.11 | - |
Apr 16, 2024 | 789.82 | 789.82 | 789.82 | 789.82 | 789.82 | - |
Apr 15, 2024 | 799.52 | 799.52 | 799.52 | 799.52 | 799.52 | - |
Apr 12, 2024 | 803.19 | 803.19 | 803.19 | 803.19 | 803.19 | - |
Apr 11, 2024 | 803.38 | 803.38 | 803.38 | 803.38 | 803.38 | - |
Apr 10, 2024 | 802.05 | 802.05 | 802.05 | 802.05 | 802.05 | - |
Apr 09, 2024 | 801.36 | 801.36 | 801.36 | 801.36 | 801.36 | - |
Apr 08, 2024 | 803.16 | 803.16 | 803.16 | 803.16 | 803.16 | - |
Apr 05, 2024 | 802.39 | 802.39 | 802.39 | 802.39 | 802.39 | - |
Apr 04, 2024 | 802.92 | 802.92 | 802.92 | 802.92 | 802.92 | - |
Apr 03, 2024 | 805.36 | 805.36 | 805.36 | 805.36 | 805.36 | - |
Apr 02, 2024 | 806.33 | 806.33 | 806.33 | 806.33 | 806.33 | - |
Mar 28, 2024 | 812.81 | 812.81 | 812.81 | 812.81 | 812.81 | - |
Mar 27, 2024 | 809.20 | 809.20 | 809.20 | 809.20 | 809.20 | - |
Mar 26, 2024 | 806.70 | 806.70 | 806.70 | 806.70 | 806.70 | - |
Mar 25, 2024 | 805.43 | 805.43 | 805.43 | 805.43 | 805.43 | - |
Mar 22, 2024 | 808.50 | 808.50 | 808.50 | 808.50 | 808.50 | - |
Mar 21, 2024 | 808.68 | 808.68 | 808.68 | 808.68 | 808.68 | - |
Mar 20, 2024 | 800.80 | 800.80 | 800.80 | 800.80 | 800.80 | - |
Mar 19, 2024 | 797.93 | 797.93 | 797.93 | 797.93 | 797.93 | - |
Mar 18, 2024 | 794.88 | 794.88 | 794.88 | 794.88 | 794.88 | - |
Mar 15, 2024 | 794.13 | 794.13 | 794.13 | 794.13 | 794.13 | - |
Mar 14, 2024 | 797.35 | 797.35 | 797.35 | 797.35 | 797.35 | - |
Mar 13, 2024 | 797.51 | 797.51 | 797.51 | 797.51 | 797.51 | - |
Mar 12, 2024 | 798.78 | 798.78 | 798.78 | 798.78 | 798.78 | - |
Mar 11, 2024 | 791.74 | 791.74 | 791.74 | 791.74 | 791.74 | - |
Mar 08, 2024 | 793.73 | 793.73 | 793.73 | 793.73 | 793.73 | - |
Mar 07, 2024 | 795.02 | 795.02 | 795.02 | 795.02 | 795.02 | - |
Mar 06, 2024 | 790.29 | 790.29 | 790.29 | 790.29 | 790.29 | - |
Mar 05, 2024 | 787.63 | 787.63 | 787.63 | 787.63 | 787.63 | - |
Mar 04, 2024 | 792.02 | 792.02 | 792.02 | 792.02 | 792.02 | - |
Mar 01, 2024 | 792.39 | 792.39 | 792.39 | 792.39 | 792.39 | - |
Feb 29, 2024 | 787.55 | 787.55 | 787.55 | 787.55 | 787.55 | - |
Feb 28, 2024 | 785.56 | 785.56 | 785.56 | 785.56 | 785.56 | - |
Feb 27, 2024 | 787.19 | 787.19 | 787.19 | 787.19 | 787.19 | - |
Feb 26, 2024 | 786.60 | 786.60 | 786.60 | 786.60 | 786.60 | - |
Feb 23, 2024 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | - |
Feb 22, 2024 | 788.66 | 788.66 | 788.66 | 788.66 | 788.66 | - |
Feb 21, 2024 | 779.35 | 779.35 | 779.35 | 779.35 | 779.35 | - |
Feb 20, 2024 | 779.37 | 779.37 | 779.37 | 779.37 | 779.37 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 783.91 | 783.91 | 783.91 | 783.91 | 783.91 | - |
Feb 15, 2024 | 782.63 | 782.63 | 782.63 | 782.63 | 782.63 | - |
Feb 14, 2024 | 778.91 | 778.91 | 778.91 | 778.91 | 778.91 | - |
Feb 13, 2024 | 775.02 | 775.02 | 775.02 | 775.02 | 775.02 | - |
Feb 12, 2024 | 781.47 | 781.47 | 781.47 | 781.47 | 781.47 | - |
Feb 09, 2024 | 777.75 | 777.75 | 777.75 | 777.75 | 777.75 | - |
Feb 08, 2024 | 777.09 | 777.09 | 777.09 | 777.09 | 777.09 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 776.07 | 776.07 | 776.07 | 776.07 | 776.07 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 770.61 | 770.61 | 770.61 | 770.61 | 770.61 | - |
Feb 01, 2024 | 768.42 | 768.42 | 768.42 | 768.42 | 768.42 | - |
Jan 31, 2024 | 766.55 | 766.55 | 766.55 | 766.55 | 766.55 | - |
Jan 30, 2024 | 771.14 | 771.14 | 771.14 | 771.14 | 771.14 | - |
Jan 29, 2024 | 772.14 | 772.14 | 772.14 | 772.14 | 772.14 | - |
Jan 26, 2024 | 767.20 | 767.20 | 767.20 | 767.20 | 767.20 | - |
Jan 25, 2024 | 765.70 | 765.70 | 765.70 | 765.70 | 765.70 | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 759.66 | 759.66 | 759.66 | 759.66 | 759.66 | - |
Jan 22, 2024 | 758.51 | 758.51 | 758.51 | 758.51 | 758.51 | - |
Jan 19, 2024 | 754.16 | 754.16 | 754.16 | 754.16 | 754.16 | - |
Jan 18, 2024 | 752.29 | 752.29 | 752.29 | 752.29 | 752.29 | - |
Jan 17, 2024 | 748.10 | 748.10 | 748.10 | 748.10 | 748.10 | - |
Jan 16, 2024 | 754.82 | 754.82 | 754.82 | 754.82 | 754.82 | - |
Jan 15, 2024 | 755.36 | 755.36 | 755.36 | 755.36 | 755.36 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |