Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 754.69 | 754.69 | 754.69 | 754.69 | 754.69 | - |
May 06, 2024 | 748.53 | 748.53 | 748.53 | 748.53 | 748.53 | - |
May 03, 2024 | 744.73 | 744.73 | 744.73 | 744.73 | 744.73 | - |
May 02, 2024 | 738.27 | 738.27 | 738.27 | 738.27 | 738.27 | - |
Apr 30, 2024 | 745.74 | 745.74 | 745.74 | 745.74 | 745.74 | - |
Apr 29, 2024 | 746.03 | 746.03 | 746.03 | 746.03 | 746.03 | - |
Apr 26, 2024 | 740.05 | 740.05 | 740.05 | 740.05 | 740.05 | - |
Apr 25, 2024 | 729.18 | 729.18 | 729.18 | 729.18 | 729.18 | - |
Apr 24, 2024 | 743.33 | 743.33 | 743.33 | 743.33 | 743.33 | - |
Apr 23, 2024 | 734.56 | 734.56 | 734.56 | 734.56 | 734.56 | - |
Apr 22, 2024 | 729.07 | 729.07 | 729.07 | 729.07 | 729.07 | - |
Apr 19, 2024 | 726.64 | 726.64 | 726.64 | 726.64 | 726.64 | - |
Apr 18, 2024 | 729.21 | 729.21 | 729.21 | 729.21 | 729.21 | - |
Apr 17, 2024 | 733.87 | 733.87 | 733.87 | 733.87 | 733.87 | - |
Apr 16, 2024 | 728.45 | 728.45 | 728.45 | 728.45 | 728.45 | - |
Apr 15, 2024 | 746.07 | 746.07 | 746.07 | 746.07 | 746.07 | - |
Apr 12, 2024 | 737.99 | 737.99 | 737.99 | 737.99 | 737.99 | - |
Apr 11, 2024 | 735.74 | 735.74 | 735.74 | 735.74 | 735.74 | - |
Apr 10, 2024 | 736.71 | 736.71 | 736.71 | 736.71 | 736.71 | - |
Apr 09, 2024 | 740.19 | 740.19 | 740.19 | 740.19 | 740.19 | - |
Apr 08, 2024 | 742.17 | 742.17 | 742.17 | 742.17 | 742.17 | - |
Apr 05, 2024 | 736.67 | 736.67 | 736.67 | 736.67 | 736.67 | - |
Apr 04, 2024 | 743.19 | 743.19 | 743.19 | 743.19 | 743.19 | - |
Apr 03, 2024 | 741.32 | 741.32 | 741.32 | 741.32 | 741.32 | - |
Apr 02, 2024 | 743.77 | 743.77 | 743.77 | 743.77 | 743.77 | - |
Mar 28, 2024 | 744.09 | 744.09 | 744.09 | 744.09 | 744.09 | - |
Mar 27, 2024 | 748.15 | 748.15 | 748.15 | 748.15 | 748.15 | - |
Mar 26, 2024 | 744.75 | 744.75 | 744.75 | 744.75 | 744.75 | - |
Mar 25, 2024 | 744.92 | 744.92 | 744.92 | 744.92 | 744.92 | - |
Mar 22, 2024 | 746.32 | 746.32 | 746.32 | 746.32 | 746.32 | - |
Mar 21, 2024 | 742.82 | 742.82 | 742.82 | 742.82 | 742.82 | - |
Mar 20, 2024 | 730.66 | 730.66 | 730.66 | 730.66 | 730.66 | - |
Mar 19, 2024 | 726.38 | 726.38 | 726.38 | 726.38 | 726.38 | - |
Mar 18, 2024 | 725.69 | 725.69 | 725.69 | 725.69 | 725.69 | - |
Mar 15, 2024 | 732.61 | 732.61 | 732.61 | 732.61 | 732.61 | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | 724.04 | 724.04 | 724.04 | 724.04 | 724.04 | - |
Mar 11, 2024 | 715.90 | 715.90 | 715.90 | 715.90 | 715.90 | - |
Mar 08, 2024 | 719.96 | 719.96 | 719.96 | 719.96 | 719.96 | - |
Mar 07, 2024 | 713.18 | 713.18 | 713.18 | 713.18 | 713.18 | - |
Mar 06, 2024 | 711.12 | 711.12 | 711.12 | 711.12 | 711.12 | - |
Mar 05, 2024 | 708.94 | 708.94 | 708.94 | 708.94 | 708.94 | - |
Mar 04, 2024 | 708.93 | 708.93 | 708.93 | 708.93 | 708.93 | - |
Mar 01, 2024 | 709.45 | 709.45 | 709.45 | 709.45 | 709.45 | - |
Feb 29, 2024 | 707.76 | 707.76 | 707.76 | 707.76 | 707.76 | - |
Feb 28, 2024 | 703.85 | 703.85 | 703.85 | 703.85 | 703.85 | - |
Feb 27, 2024 | 705.24 | 705.24 | 705.24 | 705.24 | 705.24 | - |
Feb 26, 2024 | 704.68 | 704.68 | 704.68 | 704.68 | 704.68 | - |
Feb 23, 2024 | 704.95 | 704.95 | 704.95 | 704.95 | 704.95 | - |
Feb 22, 2024 | 701.36 | 701.36 | 701.36 | 701.36 | 701.36 | - |
Feb 21, 2024 | 694.42 | 694.42 | 694.42 | 694.42 | 694.42 | - |
Feb 20, 2024 | 693.11 | 693.11 | 693.11 | 693.11 | 693.11 | - |
Feb 19, 2024 | 696.18 | 696.18 | 696.18 | 696.18 | 696.18 | - |
Feb 16, 2024 | 696.18 | 696.18 | 696.18 | 696.18 | 696.18 | - |
Feb 15, 2024 | 689.05 | 689.05 | 689.05 | 689.05 | 689.05 | - |
Feb 14, 2024 | 682.01 | 682.01 | 682.01 | 682.01 | 682.01 | - |
Feb 13, 2024 | 675.80 | 675.80 | 675.80 | 675.80 | 675.80 | - |
Feb 12, 2024 | 682.18 | 682.18 | 682.18 | 682.18 | 682.18 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 682.09 | 682.09 | 682.09 | 682.09 | 682.09 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 679.18 | 679.18 | 679.18 | 679.18 | 679.18 | - |
Feb 05, 2024 | 676.76 | 676.76 | 676.76 | 676.76 | 676.76 | - |
Feb 02, 2024 | 682.11 | 682.11 | 682.11 | 682.11 | 682.11 | - |
Feb 01, 2024 | 680.82 | 680.82 | 680.82 | 680.82 | 680.82 | - |
Jan 31, 2024 | 675.29 | 675.29 | 675.29 | 675.29 | 675.29 | - |
Jan 30, 2024 | 671.19 | 671.19 | 671.19 | 671.19 | 671.19 | - |
Jan 29, 2024 | 671.83 | 671.83 | 671.83 | 671.83 | 671.83 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 666.28 | 666.28 | 666.28 | 666.28 | 666.28 | - |
Jan 23, 2024 | 663.62 | 663.62 | 663.62 | 663.62 | 663.62 | - |
Jan 22, 2024 | 660.67 | 660.67 | 660.67 | 660.67 | 660.67 | - |
Jan 19, 2024 | 655.34 | 655.34 | 655.34 | 655.34 | 655.34 | - |
Jan 18, 2024 | 658.62 | 658.62 | 658.62 | 658.62 | 658.62 | - |
Jan 17, 2024 | 653.62 | 653.62 | 653.62 | 653.62 | 653.62 | - |
Jan 16, 2024 | 663.60 | 663.60 | 663.60 | 663.60 | 663.60 | - |
Jan 15, 2024 | 667.04 | 667.04 | 667.04 | 667.04 | 667.04 | - |
Jan 12, 2024 | 674.30 | 674.30 | 674.30 | 674.30 | 674.30 | - |
Jan 11, 2024 | 672.12 | 672.12 | 672.12 | 672.12 | 672.12 | - |
Jan 10, 2024 | 668.39 | 668.39 | 668.39 | 668.39 | 668.39 | - |
Jan 09, 2024 | 668.98 | 668.98 | 668.98 | 668.98 | 668.98 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 687.27 | 687.27 | 687.27 | 687.27 | 687.27 | - |
Dec 28, 2023 | 683.76 | 683.76 | 683.76 | 683.76 | 683.76 | - |
Dec 27, 2023 | 682.24 | 682.24 | 682.24 | 682.24 | 682.24 | - |
Dec 22, 2023 | 679.08 | 679.08 | 679.08 | 679.08 | 679.08 | - |
Dec 21, 2023 | 676.18 | 676.18 | 676.18 | 676.18 | 676.18 | - |
Dec 20, 2023 | 682.43 | 682.43 | 682.43 | 682.43 | 682.43 | - |
Dec 19, 2023 | 681.50 | 681.50 | 681.50 | 681.50 | 681.50 | - |
Dec 18, 2023 | 677.86 | 677.86 | 677.86 | 677.86 | 677.86 | - |
Dec 15, 2023 | 681.24 | 681.24 | 681.24 | 681.24 | 681.24 | - |
Dec 14, 2023 | 677.37 | 677.37 | 677.37 | 677.37 | 677.37 | - |
Dec 13, 2023 | 664.45 | 664.45 | 664.45 | 664.45 | 664.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |