Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | 331.45 | 331.45 | 331.45 | 331.45 | 331.45 | - |
May 21, 2024 | 330.02 | 330.02 | 330.02 | 330.02 | 330.02 | - |
May 20, 2024 | 332.58 | 332.58 | 332.58 | 332.58 | 332.58 | - |
May 17, 2024 | 332.37 | 332.37 | 332.37 | 332.37 | 332.37 | - |
May 16, 2024 | 334.77 | 334.77 | 334.77 | 334.77 | 334.77 | - |
May 16, 2024 | 0.095467 Dividend | |||||
May 15, 2024 | 341.01 | 341.01 | 341.01 | 341.01 | 340.91 | - |
May 14, 2024 | 339.58 | 339.58 | 339.58 | 339.58 | 339.48 | - |
May 13, 2024 | 337.89 | 337.89 | 337.89 | 337.89 | 337.80 | - |
May 10, 2024 | 336.69 | 336.69 | 336.69 | 336.69 | 336.60 | - |
May 09, 2024 | 334.52 | 334.52 | 334.52 | 334.52 | 334.43 | - |
May 08, 2024 | 338.27 | 338.27 | 338.27 | 338.27 | 338.18 | - |
May 07, 2024 | 337.38 | 337.38 | 337.38 | 337.38 | 337.29 | - |
May 03, 2024 | 330.77 | 330.77 | 330.77 | 330.77 | 330.68 | - |
May 02, 2024 | 328.12 | 328.12 | 328.12 | 328.12 | 328.03 | - |
May 01, 2024 | 327.55 | 327.55 | 327.55 | 327.55 | 327.46 | - |
Apr 30, 2024 | 328.40 | 328.40 | 328.40 | 328.40 | 328.31 | - |
Apr 29, 2024 | 329.18 | 329.18 | 329.18 | 329.18 | 329.09 | - |
Apr 26, 2024 | 324.11 | 324.11 | 324.11 | 324.11 | 324.02 | - |
Apr 25, 2024 | 324.54 | 324.54 | 324.54 | 324.54 | 324.45 | - |
Apr 24, 2024 | 328.46 | 328.46 | 328.46 | 328.46 | 328.37 | - |
Apr 23, 2024 | 325.86 | 325.86 | 325.86 | 325.86 | 325.77 | - |
Apr 22, 2024 | 324.08 | 324.08 | 324.08 | 324.08 | 323.99 | - |
Apr 19, 2024 | 317.82 | 317.82 | 317.82 | 317.82 | 317.73 | - |
Apr 18, 2024 | 326.23 | 326.23 | 326.23 | 326.23 | 326.14 | - |
Apr 17, 2024 | 322.59 | 322.59 | 322.59 | 322.59 | 322.50 | - |
Apr 16, 2024 | 321.66 | 321.66 | 321.66 | 321.66 | 321.57 | - |
Apr 15, 2024 | 329.16 | 329.16 | 329.16 | 329.16 | 329.07 | - |
Apr 12, 2024 | 331.64 | 331.64 | 331.64 | 331.64 | 331.55 | - |
Apr 11, 2024 | 334.71 | 334.71 | 334.71 | 334.71 | 334.62 | - |
Apr 10, 2024 | 334.66 | 334.66 | 334.66 | 334.66 | 334.57 | - |
Apr 09, 2024 | 334.21 | 334.21 | 334.21 | 334.21 | 334.12 | - |
Apr 08, 2024 | 332.11 | 332.11 | 332.11 | 332.11 | 332.02 | - |
Apr 05, 2024 | 333.12 | 333.12 | 333.12 | 333.12 | 333.03 | - |
Apr 04, 2024 | 334.39 | 334.39 | 334.39 | 334.39 | 334.30 | - |
Apr 03, 2024 | 332.04 | 332.04 | 332.04 | 332.04 | 331.95 | - |
Apr 02, 2024 | 335.77 | 335.77 | 335.77 | 335.77 | 335.68 | - |
Mar 28, 2024 | 332.01 | 332.01 | 332.01 | 332.01 | 331.92 | - |
Mar 27, 2024 | 332.21 | 332.21 | 332.21 | 332.21 | 332.12 | - |
Mar 26, 2024 | 332.31 | 332.31 | 332.31 | 332.31 | 332.22 | - |
Mar 25, 2024 | 331.98 | 331.98 | 331.98 | 331.98 | 331.89 | - |
Mar 22, 2024 | 331.01 | 331.01 | 331.01 | 331.01 | 330.92 | - |
Mar 21, 2024 | 331.92 | 331.92 | 331.92 | 331.92 | 331.83 | - |
Mar 20, 2024 | 325.19 | 325.19 | 325.19 | 325.19 | 325.10 | - |
Mar 19, 2024 | 325.39 | 325.39 | 325.39 | 325.39 | 325.30 | - |
Mar 18, 2024 | 325.03 | 325.03 | 325.03 | 325.03 | 324.94 | - |
Mar 15, 2024 | 326.55 | 326.55 | 326.55 | 326.55 | 326.46 | - |
Mar 14, 2024 | 329.97 | 329.97 | 329.97 | 329.97 | 329.88 | - |
Mar 13, 2024 | 329.36 | 329.36 | 329.36 | 329.36 | 329.27 | - |
Mar 12, 2024 | 329.12 | 329.12 | 329.12 | 329.12 | 329.03 | - |
Mar 11, 2024 | 325.37 | 325.37 | 325.37 | 325.37 | 325.28 | - |
Mar 08, 2024 | 328.91 | 328.91 | 328.91 | 328.91 | 328.82 | - |
Mar 07, 2024 | 325.38 | 325.38 | 325.38 | 325.38 | 325.29 | - |
Mar 06, 2024 | 322.06 | 322.06 | 322.06 | 322.06 | 321.97 | - |
Mar 05, 2024 | 321.78 | 321.78 | 321.78 | 321.78 | 321.69 | - |
Mar 04, 2024 | 323.70 | 323.70 | 323.70 | 323.70 | 323.61 | - |
Mar 01, 2024 | 320.59 | 320.59 | 320.59 | 320.59 | 320.50 | - |
Feb 29, 2024 | 319.86 | 319.86 | 319.86 | 319.86 | 319.77 | - |
Feb 28, 2024 | 319.09 | 319.09 | 319.09 | 319.09 | 319.00 | - |
Feb 27, 2024 | 318.93 | 318.93 | 318.93 | 318.93 | 318.84 | - |
Feb 26, 2024 | 319.45 | 319.45 | 319.45 | 319.45 | 319.36 | - |
Feb 23, 2024 | 320.28 | 320.28 | 320.28 | 320.28 | 320.19 | - |
Feb 22, 2024 | 321.75 | 321.75 | 321.75 | 321.75 | 321.66 | - |
Feb 21, 2024 | 317.98 | 317.98 | 317.98 | 317.98 | 317.89 | - |
Feb 20, 2024 | 320.97 | 320.97 | 320.97 | 320.97 | 320.88 | - |
Feb 19, 2024 | 320.08 | 320.08 | 320.08 | 320.08 | 319.99 | - |
Feb 16, 2024 | 320.90 | 320.90 | 320.90 | 320.90 | 320.81 | - |
Feb 15, 2024 | 318.78 | 318.78 | 318.78 | 318.78 | 318.69 | - |
Feb 14, 2024 | 313.97 | 313.97 | 313.97 | 313.97 | 313.88 | - |
Feb 13, 2024 | 314.16 | 314.16 | 314.16 | 314.16 | 314.07 | - |
Feb 12, 2024 | 314.68 | 314.68 | 314.68 | 314.68 | 314.59 | - |
Feb 09, 2024 | 314.98 | 314.98 | 314.98 | 314.98 | 314.89 | - |
Feb 08, 2024 | 314.92 | 314.92 | 314.92 | 314.92 | 314.83 | - |
Feb 07, 2024 | 314.74 | 314.74 | 314.74 | 314.74 | 314.65 | - |
Feb 06, 2024 | 314.29 | 314.29 | 314.29 | 314.29 | 314.20 | - |
Feb 05, 2024 | 313.80 | 313.80 | 313.80 | 313.80 | 313.71 | - |
Feb 02, 2024 | 314.65 | 314.65 | 314.65 | 314.65 | 314.56 | - |
Feb 01, 2024 | 309.77 | 309.77 | 309.77 | 309.77 | 309.68 | - |
Jan 31, 2024 | 309.52 | 309.52 | 309.52 | 309.52 | 309.43 | - |
Jan 30, 2024 | 311.14 | 311.14 | 311.14 | 311.14 | 311.05 | - |
Jan 29, 2024 | 312.25 | 312.25 | 312.25 | 312.25 | 312.16 | - |
Jan 26, 2024 | 308.39 | 308.39 | 308.39 | 308.39 | 308.30 | - |
Jan 25, 2024 | 308.08 | 308.08 | 308.08 | 308.08 | 307.99 | - |
Jan 24, 2024 | 306.41 | 306.41 | 306.41 | 306.41 | 306.32 | - |
Jan 23, 2024 | 306.76 | 306.76 | 306.76 | 306.76 | 306.67 | - |
Jan 22, 2024 | 305.08 | 305.08 | 305.08 | 305.08 | 304.99 | - |
Jan 19, 2024 | 304.96 | 304.96 | 304.96 | 304.96 | 304.87 | - |
Jan 18, 2024 | 300.03 | 300.03 | 300.03 | 300.03 | 299.95 | - |
Jan 17, 2024 | 297.89 | 297.89 | 297.89 | 297.89 | 297.81 | - |
Jan 16, 2024 | 303.31 | 303.31 | 303.31 | 303.31 | 303.23 | - |
Jan 15, 2024 | 307.11 | 307.11 | 307.11 | 307.11 | 307.02 | - |
Jan 12, 2024 | 309.30 | 309.30 | 309.30 | 309.30 | 309.21 | - |
Jan 11, 2024 | 309.71 | 309.71 | 309.71 | 309.71 | 309.62 | - |
Jan 10, 2024 | 309.08 | 309.08 | 309.08 | 309.08 | 308.99 | - |
Jan 09, 2024 | 312.46 | 312.46 | 312.46 | 312.46 | 312.37 | - |
Jan 08, 2024 | 312.41 | 312.41 | 312.41 | 312.41 | 312.32 | - |
Jan 05, 2024 | 313.31 | 313.31 | 313.31 | 313.31 | 313.22 | - |
Jan 04, 2024 | 314.05 | 314.05 | 314.05 | 314.05 | 313.96 | - |
Jan 03, 2024 | 316.67 | 316.67 | 316.67 | 316.67 | 316.58 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |