Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 14, 2024 | - | - | - | - | - | - |
Jun 13, 2024 | 736.21 | 736.21 | 736.21 | 736.21 | 736.21 | - |
Jun 12, 2024 | 732.95 | 732.95 | 732.95 | 732.95 | 732.95 | - |
Jun 11, 2024 | 724.54 | 724.54 | 724.54 | 724.54 | 724.54 | - |
Jun 10, 2024 | - | - | - | - | - | - |
Jun 07, 2024 | 724.29 | 724.29 | 724.29 | 724.29 | 724.29 | - |
Jun 06, 2024 | 732.39 | 732.39 | 732.39 | 732.39 | 732.39 | - |
Jun 05, 2024 | 733.27 | 733.27 | 733.27 | 733.27 | 733.27 | - |
Jun 04, 2024 | 725.16 | 725.16 | 725.16 | 725.16 | 725.16 | - |
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | 715.41 | 715.41 | 715.41 | 715.41 | 715.41 | - |
May 30, 2024 | 711.63 | 711.63 | 711.63 | 711.63 | 711.63 | - |
May 29, 2024 | 709.25 | 709.25 | 709.25 | 709.25 | 709.25 | - |
May 28, 2024 | 717.90 | 717.90 | 717.90 | 717.90 | 717.90 | - |
May 24, 2024 | 722.66 | 722.66 | 722.66 | 722.66 | 722.66 | - |
May 23, 2024 | 721.63 | 721.63 | 721.63 | 721.63 | 721.63 | - |
May 22, 2024 | 727.09 | 727.09 | 727.09 | 727.09 | 727.09 | - |
May 21, 2024 | 731.61 | 731.61 | 731.61 | 731.61 | 731.61 | - |
May 20, 2024 | 730.44 | 730.44 | 730.44 | 730.44 | 730.44 | - |
May 17, 2024 | 733.94 | 733.94 | 733.94 | 733.94 | 733.94 | - |
May 16, 2024 | 736.23 | 736.23 | 736.23 | 736.23 | 736.23 | - |
May 15, 2024 | 736.48 | 736.48 | 736.48 | 736.48 | 736.48 | - |
May 14, 2024 | 729.34 | 729.34 | 729.34 | 729.34 | 729.34 | - |
May 13, 2024 | 728.77 | 728.77 | 728.77 | 728.77 | 728.77 | - |
May 10, 2024 | 729.82 | 729.82 | 729.82 | 729.82 | 729.82 | - |
May 09, 2024 | 733.10 | 733.10 | 733.10 | 733.10 | 733.10 | - |
May 08, 2024 | 733.68 | 733.68 | 733.68 | 733.68 | 733.68 | - |
May 07, 2024 | 736.49 | 736.49 | 736.49 | 736.49 | 736.49 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 733.38 | 733.38 | 733.38 | 733.38 | 733.38 | - |
May 02, 2024 | 725.83 | 725.83 | 725.83 | 725.83 | 725.83 | - |
May 01, 2024 | 722.23 | 722.23 | 722.23 | 722.23 | 722.23 | - |
Apr 30, 2024 | 718.46 | 718.46 | 718.46 | 718.46 | 718.46 | - |
Apr 29, 2024 | 722.67 | 722.67 | 722.67 | 722.67 | 722.67 | - |
Apr 26, 2024 | 719.84 | 719.84 | 719.84 | 719.84 | 719.84 | - |
Apr 25, 2024 | 718.57 | 718.57 | 718.57 | 718.57 | 718.57 | - |
Apr 24, 2024 | 722.90 | 722.90 | 722.90 | 722.90 | 722.90 | - |
Apr 23, 2024 | 727.69 | 727.69 | 727.69 | 727.69 | 727.69 | - |
Apr 22, 2024 | 725.44 | 725.44 | 725.44 | 725.44 | 725.44 | - |
Apr 19, 2024 | 723.54 | 723.54 | 723.54 | 723.54 | 723.54 | - |
Apr 18, 2024 | 721.76 | 721.76 | 721.76 | 721.76 | 721.76 | - |
Apr 17, 2024 | 722.10 | 722.10 | 722.10 | 722.10 | 722.10 | - |
Apr 16, 2024 | 721.60 | 721.60 | 721.60 | 721.60 | 721.60 | - |
Apr 15, 2024 | 725.80 | 725.80 | 725.80 | 725.80 | 725.80 | - |
Apr 12, 2024 | 732.57 | 732.57 | 732.57 | 732.57 | 732.57 | - |
Apr 11, 2024 | 729.27 | 729.27 | 729.27 | 729.27 | 729.27 | - |
Apr 10, 2024 | 736.78 | 736.78 | 736.78 | 736.78 | 736.78 | - |
Apr 09, 2024 | 752.39 | 752.39 | 752.39 | 752.39 | 752.39 | - |
Apr 08, 2024 | 746.40 | 746.40 | 746.40 | 746.40 | 746.40 | - |
Apr 05, 2024 | 750.34 | 750.34 | 750.34 | 750.34 | 750.34 | - |
Apr 04, 2024 | 753.36 | 753.36 | 753.36 | 753.36 | 753.36 | - |
Apr 03, 2024 | 752.56 | 752.56 | 752.56 | 752.56 | 752.56 | - |
Apr 02, 2024 | 749.33 | 749.33 | 749.33 | 749.33 | 749.33 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 766.76 | 766.76 | 766.76 | 766.76 | 766.76 | - |
Mar 27, 2024 | 767.14 | 767.14 | 767.14 | 767.14 | 767.14 | - |
Mar 26, 2024 | 761.20 | 761.20 | 761.20 | 761.20 | 761.20 | - |
Mar 25, 2024 | 761.84 | 761.84 | 761.84 | 761.84 | 761.84 | - |
Mar 22, 2024 | 765.29 | 765.29 | 765.29 | 765.29 | 765.29 | - |
Mar 21, 2024 | 761.87 | 761.87 | 761.87 | 761.87 | 761.87 | - |
Mar 20, 2024 | 761.91 | 761.91 | 761.91 | 761.91 | 761.91 | - |
Mar 19, 2024 | 759.01 | 759.01 | 759.01 | 759.01 | 759.01 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 754.26 | 754.26 | 754.26 | 754.26 | 754.26 | - |
Mar 14, 2024 | 756.91 | 756.91 | 756.91 | 756.91 | 756.91 | - |
Mar 13, 2024 | 767.75 | 767.75 | 767.75 | 767.75 | 767.75 | - |
Mar 12, 2024 | 769.64 | 769.64 | 769.64 | 769.64 | 769.64 | - |
Mar 11, 2024 | 771.81 | 771.81 | 771.81 | 771.81 | 771.81 | - |
Mar 08, 2024 | 773.78 | 773.78 | 773.78 | 773.78 | 773.78 | - |
Mar 07, 2024 | 771.16 | 771.16 | 771.16 | 771.16 | 771.16 | - |
Mar 06, 2024 | 770.11 | 770.11 | 770.11 | 770.11 | 770.11 | - |
Mar 05, 2024 | 769.12 | 769.12 | 769.12 | 769.12 | 769.12 | - |
Mar 04, 2024 | 762.85 | 762.85 | 762.85 | 762.85 | 762.85 | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | 759.27 | 759.27 | 759.27 | 759.27 | 759.27 | - |
Feb 28, 2024 | 756.95 | 756.95 | 756.95 | 756.95 | 756.95 | - |
Feb 27, 2024 | 756.25 | 756.25 | 756.25 | 756.25 | 756.25 | - |
Feb 26, 2024 | 756.71 | 756.71 | 756.71 | 756.71 | 756.71 | - |
Feb 23, 2024 | 760.48 | 760.48 | 760.48 | 760.48 | 760.48 | - |
Feb 22, 2024 | 757.78 | 757.78 | 757.78 | 757.78 | 757.78 | - |
Feb 21, 2024 | 756.03 | 756.03 | 756.03 | 756.03 | 756.03 | - |
Feb 20, 2024 | 760.12 | 760.12 | 760.12 | 760.12 | 760.12 | - |
Feb 16, 2024 | 757.99 | 757.99 | 757.99 | 757.99 | 757.99 | - |
Feb 15, 2024 | 762.34 | 762.34 | 762.34 | 762.34 | 762.34 | - |
Feb 14, 2024 | 761.81 | 761.81 | 761.81 | 761.81 | 761.81 | - |
Feb 13, 2024 | 756.08 | 756.08 | 756.08 | 756.08 | 756.08 | - |
Feb 12, 2024 | 764.59 | 764.59 | 764.59 | 764.59 | 764.59 | - |
Feb 09, 2024 | 764.75 | 764.75 | 764.75 | 764.75 | 764.75 | - |
Feb 08, 2024 | 764.95 | 764.95 | 764.95 | 764.95 | 764.95 | - |
Feb 07, 2024 | 768.69 | 768.69 | 768.69 | 768.69 | 768.69 | - |
Feb 06, 2024 | 769.60 | 769.60 | 769.60 | 769.60 | 769.60 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 770.74 | 770.74 | 770.74 | 770.74 | 770.74 | - |
Feb 01, 2024 | 784.67 | 784.67 | 784.67 | 784.67 | 784.67 | - |
Jan 31, 2024 | 775.85 | 775.85 | 775.85 | 775.85 | 775.85 | - |
Jan 30, 2024 | 774.71 | 774.71 | 774.71 | 774.71 | 774.71 | - |
Jan 29, 2024 | 777.33 | 777.33 | 777.33 | 777.33 | 777.33 | - |
Jan 26, 2024 | 772.77 | 772.77 | 772.77 | 772.77 | 772.77 | - |
Jan 25, 2024 | 776.37 | 776.37 | 776.37 | 776.37 | 776.37 | - |
Jan 24, 2024 | 767.47 | 767.47 | 767.47 | 767.47 | 767.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |