Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | - | - | - | - | - | - |
Jun 12, 2024 | 742.80 | 742.80 | 742.80 | 742.80 | 742.80 | - |
Jun 11, 2024 | 742.63 | 742.63 | 742.63 | 742.63 | 742.63 | - |
Jun 10, 2024 | 742.40 | 742.40 | 742.40 | 742.40 | 742.40 | - |
Jun 07, 2024 | - | - | - | - | - | - |
Jun 06, 2024 | 741.50 | 741.50 | 741.50 | 741.50 | 741.50 | - |
Jun 05, 2024 | 741.77 | 741.77 | 741.77 | 741.77 | 741.77 | - |
Jun 04, 2024 | 741.36 | 741.36 | 741.36 | 741.36 | 741.36 | - |
Jun 03, 2024 | 868.20 | 868.20 | 868.20 | 868.20 | 868.20 | - |
May 31, 2024 | 867.48 | 867.48 | 867.48 | 867.48 | 867.48 | - |
May 29, 2024 | 867.04 | 867.04 | 867.04 | 867.04 | 867.04 | - |
May 28, 2024 | 866.53 | 866.53 | 866.53 | 866.53 | 866.53 | - |
May 27, 2024 | 865.77 | 865.77 | 865.77 | 865.77 | 865.77 | - |
May 24, 2024 | 865.48 | 865.48 | 865.48 | 865.48 | 865.48 | - |
May 23, 2024 | 865.20 | 865.20 | 865.20 | 865.20 | 865.20 | - |
May 22, 2024 | 864.89 | 864.89 | 864.89 | 864.89 | 864.89 | - |
May 21, 2024 | 864.63 | 864.63 | 864.63 | 864.63 | 864.63 | - |
May 20, 2024 | 864.31 | 864.31 | 864.31 | 864.31 | 864.31 | - |
May 17, 2024 | 864.04 | 864.04 | 864.04 | 864.04 | 864.04 | - |
May 16, 2024 | 861.27 | 861.27 | 861.27 | 861.27 | 861.27 | - |
May 15, 2024 | 860.84 | 860.84 | 860.84 | 860.84 | 860.84 | - |
May 14, 2024 | 860.55 | 860.55 | 860.55 | 860.55 | 860.55 | - |
May 13, 2024 | 859.99 | 859.99 | 859.99 | 859.99 | 859.99 | - |
May 10, 2024 | 859.80 | 859.80 | 859.80 | 859.80 | 859.80 | - |
May 09, 2024 | 856.64 | 856.64 | 856.64 | 856.64 | 856.64 | - |
May 08, 2024 | 856.64 | 856.64 | 856.64 | 856.64 | 856.64 | - |
May 07, 2024 | 855.94 | 855.94 | 855.94 | 855.94 | 855.94 | - |
May 06, 2024 | 855.60 | 855.60 | 855.60 | 855.60 | 855.60 | - |
May 03, 2024 | 855.18 | 855.18 | 855.18 | 855.18 | 855.18 | - |
May 02, 2024 | 852.95 | 852.95 | 852.95 | 852.95 | 852.95 | - |
Apr 30, 2024 | 852.37 | 852.37 | 852.37 | 852.37 | 852.37 | - |
Apr 29, 2024 | 852.18 | 852.18 | 852.18 | 852.18 | 852.18 | - |
Apr 26, 2024 | 851.99 | 851.99 | 851.99 | 851.99 | 851.99 | - |
Apr 25, 2024 | 851.88 | 851.88 | 851.88 | 851.88 | 851.88 | - |
Apr 24, 2024 | 851.58 | 851.58 | 851.58 | 851.58 | 851.58 | - |
Apr 23, 2024 | 986.94 | 986.94 | 986.94 | 986.94 | 986.94 | - |
Apr 22, 2024 | 986.67 | 986.67 | 986.67 | 986.67 | 986.67 | - |
Apr 19, 2024 | 986.24 | 986.24 | 986.24 | 986.24 | 986.24 | - |
Apr 18, 2024 | 986.06 | 986.06 | 986.06 | 986.06 | 986.06 | - |
Apr 17, 2024 | 985.04 | 985.04 | 985.04 | 985.04 | 985.04 | - |
Apr 16, 2024 | 984.59 | 984.59 | 984.59 | 984.59 | 984.59 | - |
Apr 15, 2024 | 984.34 | 984.34 | 984.34 | 984.34 | 984.34 | - |
Apr 12, 2024 | 980.86 | 980.86 | 980.86 | 980.86 | 980.86 | - |
Apr 11, 2024 | 980.54 | 980.54 | 980.54 | 980.54 | 980.54 | - |
Apr 10, 2024 | 978.42 | 978.42 | 978.42 | 978.42 | 978.42 | - |
Apr 09, 2024 | 1,096.48 | 1,096.48 | 1,096.48 | 1,096.48 | 1,096.48 | - |
Apr 08, 2024 | 1,096.48 | 1,096.48 | 1,096.48 | 1,096.48 | 1,096.48 | - |
Apr 05, 2024 | 1,095.13 | 1,095.13 | 1,095.13 | 1,095.13 | 1,095.13 | - |
Apr 04, 2024 | 1,095.13 | 1,095.13 | 1,095.13 | 1,095.13 | 1,095.13 | - |
Apr 03, 2024 | 1,094.50 | 1,094.50 | 1,094.50 | 1,094.50 | 1,094.50 | - |
Apr 02, 2024 | 1,092.94 | 1,092.94 | 1,092.94 | 1,092.94 | 1,092.94 | - |
Apr 01, 2024 | 1,092.21 | 1,092.21 | 1,092.21 | 1,092.21 | 1,092.21 | - |
Mar 28, 2024 | 1,091.92 | 1,091.92 | 1,091.92 | 1,091.92 | 1,091.92 | - |
Mar 27, 2024 | 1,091.57 | 1,091.57 | 1,091.57 | 1,091.57 | 1,091.57 | - |
Mar 26, 2024 | 1,088.83 | 1,088.83 | 1,088.83 | 1,088.83 | 1,088.83 | - |
Mar 25, 2024 | 1,088.26 | 1,088.26 | 1,088.26 | 1,088.26 | 1,088.26 | - |
Mar 22, 2024 | 1,080.40 | 1,080.40 | 1,080.40 | 1,080.40 | 1,080.40 | - |
Mar 21, 2024 | 1,078.61 | 1,078.61 | 1,078.61 | 1,078.61 | 1,078.61 | - |
Mar 20, 2024 | 1,078.31 | 1,078.31 | 1,078.31 | 1,078.31 | 1,078.31 | - |
Mar 19, 2024 | 1,077.97 | 1,077.97 | 1,077.97 | 1,077.97 | 1,077.97 | - |
Mar 18, 2024 | 1,077.39 | 1,077.39 | 1,077.39 | 1,077.39 | 1,077.39 | - |
Mar 15, 2024 | 1,076.91 | 1,076.91 | 1,076.91 | 1,076.91 | 1,076.91 | - |
Mar 14, 2024 | 1,076.60 | 1,076.60 | 1,076.60 | 1,076.60 | 1,076.60 | - |
Mar 13, 2024 | 1,076.06 | 1,076.06 | 1,076.06 | 1,076.06 | 1,076.06 | - |
Mar 12, 2024 | 1,074.22 | 1,074.22 | 1,074.22 | 1,074.22 | 1,074.22 | - |
Mar 11, 2024 | 1,073.67 | 1,073.67 | 1,073.67 | 1,073.67 | 1,073.67 | - |
Mar 08, 2024 | 1,072.50 | 1,072.50 | 1,072.50 | 1,072.50 | 1,072.50 | - |
Mar 07, 2024 | 1,072.01 | 1,072.01 | 1,072.01 | 1,072.01 | 1,072.01 | - |
Mar 06, 2024 | 1,071.18 | 1,071.18 | 1,071.18 | 1,071.18 | 1,071.18 | - |
Mar 05, 2024 | 1,070.76 | 1,070.76 | 1,070.76 | 1,070.76 | 1,070.76 | - |
Mar 04, 2024 | 1,222.99 | 1,222.99 | 1,222.99 | 1,222.99 | 1,222.99 | - |
Mar 01, 2024 | 1,222.34 | 1,222.34 | 1,222.34 | 1,222.34 | 1,222.34 | - |
Feb 29, 2024 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | 1,222.03 | - |
Feb 28, 2024 | 1,219.51 | 1,219.51 | 1,219.51 | 1,219.51 | 1,219.51 | - |
Feb 27, 2024 | 1,219.11 | 1,219.11 | 1,219.11 | 1,219.11 | 1,219.11 | - |
Feb 26, 2024 | 1,218.39 | 1,218.39 | 1,218.39 | 1,218.39 | 1,218.39 | - |
Feb 23, 2024 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | 1,218.00 | - |
Feb 22, 2024 | 1,219.61 | 1,219.61 | 1,219.61 | 1,219.61 | 1,219.61 | - |
Feb 21, 2024 | 1,227.94 | 1,227.94 | 1,227.94 | 1,227.94 | 1,227.94 | - |
Feb 20, 2024 | 1,227.40 | 1,227.40 | 1,227.40 | 1,227.40 | 1,227.40 | - |
Feb 19, 2024 | 1,225.17 | 1,225.17 | 1,225.17 | 1,225.17 | 1,225.17 | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | 1,224.39 | 1,224.39 | 1,224.39 | 1,224.39 | 1,224.39 | - |
Feb 14, 2024 | 1,213.53 | 1,213.53 | 1,213.53 | 1,213.53 | 1,213.53 | - |
Feb 09, 2024 | 1,213.09 | 1,213.09 | 1,213.09 | 1,213.09 | 1,213.09 | - |
Feb 08, 2024 | 1,212.64 | 1,212.64 | 1,212.64 | 1,212.64 | 1,212.64 | - |
Feb 07, 2024 | 1,212.22 | 1,212.22 | 1,212.22 | 1,212.22 | 1,212.22 | - |
Feb 06, 2024 | 1,210.49 | 1,210.49 | 1,210.49 | 1,210.49 | 1,210.49 | - |
Feb 05, 2024 | 1,209.62 | 1,209.62 | 1,209.62 | 1,209.62 | 1,209.62 | - |
Feb 02, 2024 | 1,207.97 | 1,207.97 | 1,207.97 | 1,207.97 | 1,207.97 | - |
Feb 01, 2024 | 1,207.55 | 1,207.55 | 1,207.55 | 1,207.55 | 1,207.55 | - |
Jan 31, 2024 | 1,207.12 | 1,207.12 | 1,207.12 | 1,207.12 | 1,207.12 | - |
Jan 30, 2024 | 1,206.69 | 1,206.69 | 1,206.69 | 1,206.69 | 1,206.69 | - |
Jan 29, 2024 | 1,206.29 | 1,206.29 | 1,206.29 | 1,206.29 | 1,206.29 | - |
Jan 26, 2024 | 1,205.85 | 1,205.85 | 1,205.85 | 1,205.85 | 1,205.85 | - |
Jan 25, 2024 | 1,205.43 | 1,205.43 | 1,205.43 | 1,205.43 | 1,205.43 | - |
Jan 24, 2024 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | 1,205.00 | - |
Jan 23, 2024 | 1,204.58 | 1,204.58 | 1,204.58 | 1,204.58 | 1,204.58 | - |
Jan 22, 2024 | 1,204.16 | 1,204.16 | 1,204.16 | 1,204.16 | 1,204.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |