Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | 470.92 | 470.92 | 470.92 | 470.92 | 470.92 | - |
Jun 21, 2024 | 471.82 | 471.82 | 471.82 | 471.82 | 471.82 | - |
Jun 20, 2024 | 472.27 | 472.27 | 472.27 | 472.27 | 472.27 | - |
Jun 18, 2024 | 473.39 | 473.39 | 473.39 | 473.39 | 473.39 | - |
Jun 17, 2024 | 472.29 | 472.29 | 472.29 | 472.29 | 472.29 | - |
Jun 14, 2024 | 468.72 | 468.72 | 468.72 | 468.72 | 468.72 | - |
Jun 13, 2024 | 469.45 | 469.45 | 469.45 | 469.45 | 469.45 | - |
Jun 12, 2024 | 469.11 | 469.11 | 469.11 | 469.11 | 469.11 | - |
Jun 11, 2024 | 464.84 | 464.84 | 464.84 | 464.84 | 464.84 | - |
Jun 10, 2024 | 463.87 | 463.87 | 463.87 | 463.87 | 463.87 | - |
Jun 07, 2024 | 462.53 | 462.53 | 462.53 | 462.53 | 462.53 | - |
Jun 06, 2024 | 463.45 | 463.45 | 463.45 | 463.45 | 463.45 | - |
Jun 05, 2024 | 463.75 | 463.75 | 463.75 | 463.75 | 463.75 | - |
Jun 04, 2024 | 458.26 | 458.26 | 458.26 | 458.26 | 458.26 | - |
Jun 03, 2024 | 458.27 | 458.27 | 458.27 | 458.27 | 458.27 | - |
May 31, 2024 | 458.09 | 458.09 | 458.09 | 458.09 | 458.09 | - |
May 30, 2024 | 454.63 | 454.63 | 454.63 | 454.63 | 454.63 | - |
May 29, 2024 | 456.65 | 456.65 | 456.65 | 456.65 | 456.65 | - |
May 28, 2024 | 460.35 | 460.35 | 460.35 | 460.35 | 460.35 | - |
May 24, 2024 | 460.61 | 460.61 | 460.61 | 460.61 | 460.61 | - |
May 23, 2024 | 457.33 | 457.33 | 457.33 | 457.33 | 457.33 | - |
May 22, 2024 | 461.22 | 461.22 | 461.22 | 461.22 | 461.22 | - |
May 21, 2024 | 462.77 | 462.77 | 462.77 | 462.77 | 462.77 | - |
May 20, 2024 | 461.93 | 461.93 | 461.93 | 461.93 | 461.93 | - |
May 17, 2024 | 461.37 | 461.37 | 461.37 | 461.37 | 461.37 | - |
May 16, 2024 | 460.82 | 460.82 | 460.82 | 460.82 | 460.82 | - |
May 15, 2024 | 461.98 | 461.98 | 461.98 | 461.98 | 461.98 | - |
May 14, 2024 | 456.63 | 456.63 | 456.63 | 456.63 | 456.63 | - |
May 13, 2024 | 454.08 | 454.08 | 454.08 | 454.08 | 454.08 | - |
May 10, 2024 | 454.19 | 454.19 | 454.19 | 454.19 | 454.19 | - |
May 09, 2024 | 453.67 | 453.67 | 453.67 | 453.67 | 453.67 | - |
May 08, 2024 | 451.06 | 451.06 | 451.06 | 451.06 | 451.06 | - |
May 07, 2024 | 451.35 | 451.35 | 451.35 | 451.35 | 451.35 | - |
May 06, 2024 | 450.89 | 450.89 | 450.89 | 450.89 | 450.89 | - |
May 03, 2024 | 446.07 | 446.07 | 446.07 | 446.07 | 446.07 | - |
May 02, 2024 | 440.81 | 440.81 | 440.81 | 440.81 | 440.81 | - |
May 01, 2024 | 436.49 | 436.49 | 436.49 | 436.49 | 436.49 | - |
Apr 30, 2024 | 437.55 | 437.55 | 437.55 | 437.55 | 437.55 | - |
Apr 29, 2024 | 444.81 | 444.81 | 444.81 | 444.81 | 444.81 | - |
Apr 26, 2024 | 443.30 | 443.30 | 443.30 | 443.30 | 443.30 | - |
Apr 25, 2024 | 439.03 | 439.03 | 439.03 | 439.03 | 439.03 | - |
Apr 24, 2024 | 441.12 | 441.12 | 441.12 | 441.12 | 441.12 | - |
Apr 23, 2024 | 441.16 | 441.16 | 441.16 | 441.16 | 441.16 | - |
Apr 22, 2024 | 435.60 | 435.60 | 435.60 | 435.60 | 435.60 | - |
Apr 19, 2024 | 431.80 | 431.80 | 431.80 | 431.80 | 431.80 | - |
Apr 18, 2024 | 435.03 | 435.03 | 435.03 | 435.03 | 435.03 | - |
Apr 17, 2024 | 435.95 | 435.95 | 435.95 | 435.95 | 435.95 | - |
Apr 16, 2024 | 438.62 | 438.62 | 438.62 | 438.62 | 438.62 | - |
Apr 15, 2024 | 439.67 | 439.67 | 439.67 | 439.67 | 439.67 | - |
Apr 12, 2024 | 445.27 | 445.27 | 445.27 | 445.27 | 445.27 | - |
Apr 11, 2024 | 451.99 | 451.99 | 451.99 | 451.99 | 451.99 | - |
Apr 10, 2024 | 448.84 | 448.84 | 448.84 | 448.84 | 448.84 | - |
Apr 09, 2024 | 453.72 | 453.72 | 453.72 | 453.72 | 453.72 | - |
Apr 08, 2024 | 452.98 | 452.98 | 452.98 | 452.98 | 452.98 | - |
Apr 05, 2024 | 452.83 | 452.83 | 452.83 | 452.83 | 452.83 | - |
Apr 04, 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - |
Apr 03, 2024 | 453.41 | 453.41 | 453.41 | 453.41 | 453.41 | - |
Apr 02, 2024 | 452.70 | 452.70 | 452.70 | 452.70 | 452.70 | - |
Apr 01, 2024 | 456.41 | 456.41 | 456.41 | 456.41 | 456.41 | - |
Mar 28, 2024 | 457.73 | 457.73 | 457.73 | 457.73 | 457.73 | - |
Mar 27, 2024 | 457.10 | 457.10 | 457.10 | 457.10 | 457.10 | - |
Mar 26, 2024 | 452.77 | 452.77 | 452.77 | 452.77 | 452.77 | - |
Mar 25, 2024 | 453.87 | 453.87 | 453.87 | 453.87 | 453.87 | - |
Mar 22, 2024 | 455.05 | 455.05 | 455.05 | 455.05 | 455.05 | - |
Mar 21, 2024 | 456.19 | 456.19 | 456.19 | 456.19 | 456.19 | - |
Mar 20, 2024 | 454.37 | 454.37 | 454.37 | 454.37 | 454.37 | - |
Mar 19, 2024 | 449.81 | 449.81 | 449.81 | 449.81 | 449.81 | - |
Mar 18, 2024 | 447.29 | 447.29 | 447.29 | 447.29 | 447.29 | - |
Mar 15, 2024 | 444.95 | 444.95 | 444.95 | 444.95 | 444.95 | - |
Mar 14, 2024 | 447.49 | 447.49 | 447.49 | 447.49 | 447.49 | - |
Mar 13, 2024 | 449.33 | 449.33 | 449.33 | 449.33 | 449.33 | - |
Mar 12, 2024 | 449.89 | 449.89 | 449.89 | 449.89 | 449.89 | - |
Mar 11, 2024 | 445.45 | 445.45 | 445.45 | 445.45 | 445.45 | - |
Mar 08, 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 446.20 | - |
Mar 07, 2024 | 448.92 | 448.92 | 448.92 | 448.92 | 448.92 | - |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | 441.93 | 441.93 | 441.93 | 441.93 | 441.93 | - |
Mar 04, 2024 | 446.56 | 446.56 | 446.56 | 446.56 | 446.56 | - |
Mar 01, 2024 | 447.01 | 447.01 | 447.01 | 447.01 | 447.01 | - |
Feb 29, 2024 | 443.54 | 443.54 | 443.54 | 443.54 | 443.54 | - |
Feb 28, 2024 | 441.13 | 441.13 | 441.13 | 441.13 | 441.13 | - |
Feb 27, 2024 | 441.95 | 441.95 | 441.95 | 441.95 | 441.95 | - |
Feb 26, 2024 | 440.79 | 440.79 | 440.79 | 440.79 | 440.79 | - |
Feb 23, 2024 | 442.06 | 442.06 | 442.06 | 442.06 | 442.06 | - |
Feb 22, 2024 | 441.77 | 441.77 | 441.77 | 441.77 | 441.77 | - |
Feb 21, 2024 | 433.15 | 433.15 | 433.15 | 433.15 | 433.15 | - |
Feb 20, 2024 | 432.93 | 432.93 | 432.93 | 432.93 | 432.93 | - |
Feb 16, 2024 | 435.85 | 435.85 | 435.85 | 435.85 | 435.85 | - |
Feb 15, 2024 | 438.14 | 438.14 | 438.14 | 438.14 | 438.14 | - |
Feb 14, 2024 | 434.93 | 434.93 | 434.93 | 434.93 | 434.93 | - |
Feb 13, 2024 | 430.06 | 430.06 | 430.06 | 430.06 | 430.06 | - |
Feb 12, 2024 | 436.89 | 436.89 | 436.89 | 436.89 | 436.89 | - |
Feb 09, 2024 | 436.70 | 436.70 | 436.70 | 436.70 | 436.70 | - |
Feb 08, 2024 | 433.90 | 433.90 | 433.90 | 433.90 | 433.90 | - |
Feb 07, 2024 | 432.92 | 432.92 | 432.92 | 432.92 | 432.92 | - |
Feb 06, 2024 | 429.59 | 429.59 | 429.59 | 429.59 | 429.59 | - |
Feb 05, 2024 | 428.19 | 428.19 | 428.19 | 428.19 | 428.19 | - |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |