Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 25, 2024 | - | - | - | - | - | - |
Jun 24, 2024 | 762.53 | 762.53 | 762.53 | 762.53 | 762.53 | - |
Jun 21, 2024 | 766.85 | 766.85 | 766.85 | 766.85 | 766.85 | - |
Jun 20, 2024 | 760.41 | 760.41 | 760.41 | 760.41 | 760.41 | - |
Jun 19, 2024 | - | - | - | - | - | - |
Jun 18, 2024 | 756.18 | 756.18 | 756.18 | 756.18 | 756.18 | - |
Jun 17, 2024 | 755.95 | 755.95 | 755.95 | 755.95 | 755.95 | - |
Jun 14, 2024 | 752.66 | 752.66 | 752.66 | 752.66 | 752.66 | - |
Jun 13, 2024 | 754.05 | 754.05 | 754.05 | 754.05 | 754.05 | - |
Jun 12, 2024 | 751.99 | 751.99 | 751.99 | 751.99 | 751.99 | - |
Jun 11, 2024 | 753.69 | 753.69 | 753.69 | 753.69 | 753.69 | - |
Jun 10, 2024 | 754.08 | 754.08 | 754.08 | 754.08 | 754.08 | - |
Jun 07, 2024 | 749.45 | 749.45 | 749.45 | 749.45 | 749.45 | - |
Jun 06, 2024 | 744.19 | 744.19 | 744.19 | 744.19 | 744.19 | - |
Jun 05, 2024 | 743.71 | 743.71 | 743.71 | 743.71 | 743.71 | - |
Jun 04, 2024 | 735.40 | 735.40 | 735.40 | 735.40 | 735.40 | - |
Jun 03, 2024 | 733.91 | 733.91 | 733.91 | 733.91 | 733.91 | - |
May 31, 2024 | 733.84 | 733.84 | 733.84 | 733.84 | 733.84 | - |
May 30, 2024 | 729.10 | 729.10 | 729.10 | 729.10 | 729.10 | - |
May 29, 2024 | 733.96 | 733.96 | 733.96 | 733.96 | 733.96 | - |
May 28, 2024 | 735.20 | 735.20 | 735.20 | 735.20 | 735.20 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 744.31 | 744.31 | 744.31 | 744.31 | 744.31 | - |
May 23, 2024 | 740.54 | 740.54 | 740.54 | 740.54 | 740.54 | - |
May 22, 2024 | 748.22 | 748.22 | 748.22 | 748.22 | 748.22 | - |
May 21, 2024 | 748.49 | 748.49 | 748.49 | 748.49 | 748.49 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 747.58 | 747.58 | 747.58 | 747.58 | 747.58 | - |
May 16, 2024 | 747.80 | 747.80 | 747.80 | 747.80 | 747.80 | - |
May 15, 2024 | 746.18 | 746.18 | 746.18 | 746.18 | 746.18 | - |
May 14, 2024 | 743.53 | 743.53 | 743.53 | 743.53 | 743.53 | - |
May 13, 2024 | 741.79 | 741.79 | 741.79 | 741.79 | 741.79 | - |
May 10, 2024 | 746.18 | 746.18 | 746.18 | 746.18 | 746.18 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 741.71 | 741.71 | 741.71 | 741.71 | 741.71 | - |
May 07, 2024 | 741.62 | 741.62 | 741.62 | 741.62 | 741.62 | - |
May 06, 2024 | 741.29 | 741.29 | 741.29 | 741.29 | 741.29 | - |
May 03, 2024 | 731.43 | 731.43 | 731.43 | 731.43 | 731.43 | - |
May 02, 2024 | 726.72 | 726.72 | 726.72 | 726.72 | 726.72 | - |
Apr 30, 2024 | 723.55 | 723.55 | 723.55 | 723.55 | 723.55 | - |
Apr 29, 2024 | 734.89 | 734.89 | 734.89 | 734.89 | 734.89 | - |
Apr 26, 2024 | 734.22 | 734.22 | 734.22 | 734.22 | 734.22 | - |
Apr 25, 2024 | 728.34 | 728.34 | 728.34 | 728.34 | 728.34 | - |
Apr 24, 2024 | 736.16 | 736.16 | 736.16 | 736.16 | 736.16 | - |
Apr 23, 2024 | 735.58 | 735.58 | 735.58 | 735.58 | 735.58 | - |
Apr 22, 2024 | 729.45 | 729.45 | 729.45 | 729.45 | 729.45 | - |
Apr 19, 2024 | 723.58 | 723.58 | 723.58 | 723.58 | 723.58 | - |
Apr 18, 2024 | 728.27 | 728.27 | 728.27 | 728.27 | 728.27 | - |
Apr 17, 2024 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | - |
Apr 16, 2024 | 737.68 | 737.68 | 737.68 | 737.68 | 737.68 | - |
Apr 15, 2024 | 739.25 | 739.25 | 739.25 | 739.25 | 739.25 | - |
Apr 12, 2024 | 745.48 | 745.48 | 745.48 | 745.48 | 745.48 | - |
Apr 11, 2024 | 751.16 | 751.16 | 751.16 | 751.16 | 751.16 | - |
Apr 10, 2024 | 746.68 | 746.68 | 746.68 | 746.68 | 746.68 | - |
Apr 09, 2024 | 750.31 | 750.31 | 750.31 | 750.31 | 750.31 | - |
Apr 08, 2024 | 749.55 | 749.55 | 749.55 | 749.55 | 749.55 | - |
Apr 05, 2024 | 750.39 | 750.39 | 750.39 | 750.39 | 750.39 | - |
Apr 04, 2024 | 742.06 | 742.06 | 742.06 | 742.06 | 742.06 | - |
Apr 03, 2024 | 748.82 | 748.82 | 748.82 | 748.82 | 748.82 | - |
Apr 02, 2024 | 752.36 | 752.36 | 752.36 | 752.36 | 752.36 | - |
Mar 28, 2024 | 762.11 | 762.11 | 762.11 | 762.11 | 762.11 | - |
Mar 27, 2024 | 759.57 | 759.57 | 759.57 | 759.57 | 759.57 | - |
Mar 26, 2024 | 751.13 | 751.13 | 751.13 | 751.13 | 751.13 | - |
Mar 25, 2024 | 752.99 | 752.99 | 752.99 | 752.99 | 752.99 | - |
Mar 22, 2024 | 758.90 | 758.90 | 758.90 | 758.90 | 758.90 | - |
Mar 21, 2024 | 760.17 | 760.17 | 760.17 | 760.17 | 760.17 | - |
Mar 20, 2024 | 750.09 | 750.09 | 750.09 | 750.09 | 750.09 | - |
Mar 19, 2024 | 750.04 | 750.04 | 750.04 | 750.04 | 750.04 | - |
Mar 18, 2024 | 742.61 | 742.61 | 742.61 | 742.61 | 742.61 | - |
Mar 15, 2024 | 740.78 | 740.78 | 740.78 | 740.78 | 740.78 | - |
Mar 14, 2024 | 745.62 | 745.62 | 745.62 | 745.62 | 745.62 | - |
Mar 13, 2024 | 744.89 | 744.89 | 744.89 | 744.89 | 744.89 | - |
Mar 12, 2024 | 744.98 | 744.98 | 744.98 | 744.98 | 744.98 | - |
Mar 11, 2024 | 741.02 | 741.02 | 741.02 | 741.02 | 741.02 | - |
Mar 08, 2024 | 740.78 | 740.78 | 740.78 | 740.78 | 740.78 | - |
Mar 07, 2024 | 742.58 | 742.58 | 742.58 | 742.58 | 742.58 | - |
Mar 06, 2024 | 740.60 | 740.60 | 740.60 | 740.60 | 740.60 | - |
Mar 05, 2024 | 741.60 | 741.60 | 741.60 | 741.60 | 741.60 | - |
Mar 04, 2024 | 749.92 | 749.92 | 749.92 | 749.92 | 749.92 | - |
Mar 01, 2024 | 752.80 | 752.80 | 752.80 | 752.80 | 752.80 | - |
Feb 29, 2024 | 749.37 | 749.37 | 749.37 | 749.37 | 749.37 | - |
Feb 28, 2024 | 745.76 | 745.76 | 745.76 | 745.76 | 745.76 | - |
Feb 27, 2024 | 738.61 | 738.61 | 738.61 | 738.61 | 738.61 | - |
Feb 26, 2024 | 737.49 | 737.49 | 737.49 | 737.49 | 737.49 | - |
Feb 23, 2024 | 741.07 | 741.07 | 741.07 | 741.07 | 741.07 | - |
Feb 22, 2024 | 740.19 | 740.19 | 740.19 | 740.19 | 740.19 | - |
Feb 21, 2024 | 727.80 | 727.80 | 727.80 | 727.80 | 727.80 | - |
Feb 20, 2024 | 724.55 | 724.55 | 724.55 | 724.55 | 724.55 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 731.46 | 731.46 | 731.46 | 731.46 | 731.46 | - |
Feb 15, 2024 | 736.08 | 736.08 | 736.08 | 736.08 | 736.08 | - |
Feb 14, 2024 | 733.68 | 733.68 | 733.68 | 733.68 | 733.68 | - |
Feb 13, 2024 | 724.62 | 724.62 | 724.62 | 724.62 | 724.62 | - |
Feb 12, 2024 | 733.73 | 733.73 | 733.73 | 733.73 | 733.73 | - |
Feb 09, 2024 | 733.38 | 733.38 | 733.38 | 733.38 | 733.38 | - |
Feb 08, 2024 | 728.97 | 728.97 | 728.97 | 728.97 | 728.97 | - |
Feb 07, 2024 | 728.60 | 728.60 | 728.60 | 728.60 | 728.60 | - |
Feb 06, 2024 | 727.44 | 727.44 | 727.44 | 727.44 | 727.44 | - |
Feb 05, 2024 | 723.04 | 723.04 | 723.04 | 723.04 | 723.04 | - |
Feb 02, 2024 | 726.26 | 726.26 | 726.26 | 726.26 | 726.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |