Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | 478.41 | 478.41 | 478.41 | 478.41 | 478.41 | - |
Jun 21, 2024 | 484.58 | 484.58 | 484.58 | 484.58 | 484.58 | - |
Jun 20, 2024 | 486.41 | 486.41 | 486.41 | 486.41 | 486.41 | - |
Jun 18, 2024 | 489.41 | 489.41 | 489.41 | 489.41 | 489.41 | - |
Jun 17, 2024 | 488.60 | 488.60 | 488.60 | 488.60 | 488.60 | - |
Jun 14, 2024 | 484.21 | 484.21 | 484.21 | 484.21 | 484.21 | - |
Jun 13, 2024 | 482.45 | 482.45 | 482.45 | 482.45 | 482.45 | - |
Jun 12, 2024 | 479.76 | 479.76 | 479.76 | 479.76 | 479.76 | - |
Jun 11, 2024 | 473.83 | 473.83 | 473.83 | 473.83 | 473.83 | - |
Jun 10, 2024 | 471.12 | 471.12 | 471.12 | 471.12 | 471.12 | - |
Jun 07, 2024 | 468.78 | 468.78 | 468.78 | 468.78 | 468.78 | - |
Jun 06, 2024 | 469.10 | 469.10 | 469.10 | 469.10 | 469.10 | - |
Jun 05, 2024 | 468.19 | 468.19 | 468.19 | 468.19 | 468.19 | - |
Jun 04, 2024 | 458.59 | 458.59 | 458.59 | 458.59 | 458.59 | - |
Jun 03, 2024 | 456.11 | 456.11 | 456.11 | 456.11 | 456.11 | - |
May 31, 2024 | 452.45 | 452.45 | 452.45 | 452.45 | 452.45 | - |
May 30, 2024 | 451.58 | 451.58 | 451.58 | 451.58 | 451.58 | - |
May 29, 2024 | 460.66 | 460.66 | 460.66 | 460.66 | 460.66 | - |
May 28, 2024 | 462.97 | 462.97 | 462.97 | 462.97 | 462.97 | - |
May 24, 2024 | 460.40 | 460.40 | 460.40 | 460.40 | 460.40 | - |
May 23, 2024 | 457.62 | 457.62 | 457.62 | 457.62 | 457.62 | - |
May 22, 2024 | 457.85 | 457.85 | 457.85 | 457.85 | 457.85 | - |
May 21, 2024 | 458.66 | 458.66 | 458.66 | 458.66 | 458.66 | - |
May 20, 2024 | 457.80 | 457.80 | 457.80 | 457.80 | 457.80 | - |
May 17, 2024 | 455.11 | 455.11 | 455.11 | 455.11 | 455.11 | - |
May 16, 2024 | 455.76 | 455.76 | 455.76 | 455.76 | 455.76 | - |
May 15, 2024 | 457.94 | 457.94 | 457.94 | 457.94 | 457.94 | - |
May 14, 2024 | 449.94 | 449.94 | 449.94 | 449.94 | 449.94 | - |
May 13, 2024 | 447.33 | 447.33 | 447.33 | 447.33 | 447.33 | - |
May 10, 2024 | 447.78 | 447.78 | 447.78 | 447.78 | 447.78 | - |
May 09, 2024 | 446.78 | 446.78 | 446.78 | 446.78 | 446.78 | - |
May 08, 2024 | 445.73 | 445.73 | 445.73 | 445.73 | 445.73 | - |
May 07, 2024 | 446.20 | 446.20 | 446.20 | 446.20 | 446.20 | - |
May 06, 2024 | 445.77 | 445.77 | 445.77 | 445.77 | 445.77 | - |
May 03, 2024 | 439.46 | 439.46 | 439.46 | 439.46 | 439.46 | - |
May 02, 2024 | 431.76 | 431.76 | 431.76 | 431.76 | 431.76 | - |
May 01, 2024 | 426.33 | 426.33 | 426.33 | 426.33 | 426.33 | - |
Apr 30, 2024 | 428.21 | 428.21 | 428.21 | 428.21 | 428.21 | - |
Apr 29, 2024 | 435.67 | 435.67 | 435.67 | 435.67 | 435.67 | - |
Apr 26, 2024 | 436.78 | 436.78 | 436.78 | 436.78 | 436.78 | - |
Apr 25, 2024 | 428.66 | 428.66 | 428.66 | 428.66 | 428.66 | - |
Apr 24, 2024 | 432.49 | 432.49 | 432.49 | 432.49 | 432.49 | - |
Apr 23, 2024 | 434.08 | 434.08 | 434.08 | 434.08 | 434.08 | - |
Apr 22, 2024 | 426.73 | 426.73 | 426.73 | 426.73 | 426.73 | - |
Apr 19, 2024 | 422.26 | 422.26 | 422.26 | 422.26 | 422.26 | - |
Apr 18, 2024 | 431.95 | 431.95 | 431.95 | 431.95 | 431.95 | - |
Apr 17, 2024 | 434.01 | 434.01 | 434.01 | 434.01 | 434.01 | - |
Apr 16, 2024 | 438.41 | 438.41 | 438.41 | 438.41 | 438.41 | - |
Apr 15, 2024 | 437.23 | 437.23 | 437.23 | 437.23 | 437.23 | - |
Apr 12, 2024 | 445.37 | 445.37 | 445.37 | 445.37 | 445.37 | - |
Apr 11, 2024 | 452.43 | 452.43 | 452.43 | 452.43 | 452.43 | - |
Apr 10, 2024 | 446.14 | 446.14 | 446.14 | 446.14 | 446.14 | - |
Apr 09, 2024 | 448.04 | 448.04 | 448.04 | 448.04 | 448.04 | - |
Apr 08, 2024 | 448.49 | 448.49 | 448.49 | 448.49 | 448.49 | - |
Apr 05, 2024 | 449.33 | 449.33 | 449.33 | 449.33 | 449.33 | - |
Apr 04, 2024 | 441.61 | 441.61 | 441.61 | 441.61 | 441.61 | - |
Apr 03, 2024 | 448.18 | 448.18 | 448.18 | 448.18 | 448.18 | - |
Apr 02, 2024 | 447.43 | 447.43 | 447.43 | 447.43 | 447.43 | - |
Apr 01, 2024 | 450.67 | 450.67 | 450.67 | 450.67 | 450.67 | - |
Mar 28, 2024 | 450.55 | 450.55 | 450.55 | 450.55 | 450.55 | - |
Mar 27, 2024 | 451.21 | 451.21 | 451.21 | 451.21 | 451.21 | - |
Mar 26, 2024 | 451.42 | 451.42 | 451.42 | 451.42 | 451.42 | - |
Mar 25, 2024 | 453.36 | 453.36 | 453.36 | 453.36 | 453.36 | - |
Mar 22, 2024 | 454.71 | 454.71 | 454.71 | 454.71 | 454.71 | - |
Mar 21, 2024 | 453.87 | 453.87 | 453.87 | 453.87 | 453.87 | - |
Mar 20, 2024 | 451.94 | 451.94 | 451.94 | 451.94 | 451.94 | - |
Mar 19, 2024 | 446.83 | 446.83 | 446.83 | 446.83 | 446.83 | - |
Mar 18, 2024 | 444.47 | 444.47 | 444.47 | 444.47 | 444.47 | - |
Mar 15, 2024 | 440.72 | 440.72 | 440.72 | 440.72 | 440.72 | - |
Mar 14, 2024 | 446.36 | 446.36 | 446.36 | 446.36 | 446.36 | - |
Mar 13, 2024 | 446.27 | 446.27 | 446.27 | 446.27 | 446.27 | - |
Mar 12, 2024 | 448.30 | 448.30 | 448.30 | 448.30 | 448.30 | - |
Mar 11, 2024 | 439.74 | 439.74 | 439.74 | 439.74 | 439.74 | - |
Mar 08, 2024 | 443.05 | 443.05 | 443.05 | 443.05 | 443.05 | - |
Mar 07, 2024 | 449.50 | 449.50 | 449.50 | 449.50 | 449.50 | - |
Mar 06, 2024 | - | - | - | - | - | - |
Mar 05, 2024 | 438.70 | 438.70 | 438.70 | 438.70 | 438.70 | - |
Mar 04, 2024 | 446.65 | 446.65 | 446.65 | 446.65 | 446.65 | - |
Mar 01, 2024 | 447.30 | 447.30 | 447.30 | 447.30 | 447.30 | - |
Feb 29, 2024 | 441.72 | 441.72 | 441.72 | 441.72 | 441.72 | - |
Feb 28, 2024 | 438.70 | 438.70 | 438.70 | 438.70 | 438.70 | - |
Feb 27, 2024 | 440.66 | 440.66 | 440.66 | 440.66 | 440.66 | - |
Feb 26, 2024 | 440.61 | 440.61 | 440.61 | 440.61 | 440.61 | - |
Feb 23, 2024 | 440.97 | 440.97 | 440.97 | 440.97 | 440.97 | - |
Feb 22, 2024 | 442.08 | 442.08 | 442.08 | 442.08 | 442.08 | - |
Feb 21, 2024 | 427.06 | 427.06 | 427.06 | 427.06 | 427.06 | - |
Feb 20, 2024 | 430.58 | 430.58 | 430.58 | 430.58 | 430.58 | - |
Feb 16, 2024 | 435.70 | 435.70 | 435.70 | 435.70 | 435.70 | - |
Feb 15, 2024 | 438.17 | 438.17 | 438.17 | 438.17 | 438.17 | - |
Feb 14, 2024 | 437.40 | 437.40 | 437.40 | 437.40 | 437.40 | - |
Feb 13, 2024 | 431.08 | 431.08 | 431.08 | 431.08 | 431.08 | - |
Feb 12, 2024 | 437.45 | 437.45 | 437.45 | 437.45 | 437.45 | - |
Feb 09, 2024 | 440.03 | 440.03 | 440.03 | 440.03 | 440.03 | - |
Feb 08, 2024 | 435.17 | 435.17 | 435.17 | 435.17 | 435.17 | - |
Feb 07, 2024 | 434.18 | 434.18 | 434.18 | 434.18 | 434.18 | - |
Feb 06, 2024 | 427.93 | 427.93 | 427.93 | 427.93 | 427.93 | - |
Feb 05, 2024 | 428.06 | 428.06 | 428.06 | 428.06 | 428.06 | - |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |