Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 265.29 | 265.29 | 265.29 | 265.29 | 265.29 | - |
May 16, 2024 | 264.18 | 264.18 | 264.18 | 264.18 | 264.18 | - |
May 15, 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
May 14, 2024 | 262.71 | 262.71 | 262.71 | 262.71 | 262.71 | - |
May 13, 2024 | 262.18 | 262.18 | 262.18 | 262.18 | 262.18 | - |
May 10, 2024 | 261.59 | 261.59 | 261.59 | 261.59 | 261.59 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 260.59 | 260.59 | 260.59 | 260.59 | 260.59 | - |
May 07, 2024 | 258.85 | 258.85 | 258.85 | 258.85 | 258.85 | - |
May 06, 2024 | 257.64 | 257.64 | 257.64 | 257.64 | 257.64 | - |
May 03, 2024 | 255.87 | 255.87 | 255.87 | 255.87 | 255.87 | - |
May 02, 2024 | 257.71 | 257.71 | 257.71 | 257.71 | 257.71 | - |
Apr 30, 2024 | 257.78 | 257.78 | 257.78 | 257.78 | 257.78 | - |
Apr 29, 2024 | 256.28 | 256.28 | 256.28 | 256.28 | 256.28 | - |
Apr 26, 2024 | 254.56 | 254.56 | 254.56 | 254.56 | 254.56 | - |
Apr 25, 2024 | 256.40 | 256.40 | 256.40 | 256.40 | 256.40 | - |
Apr 24, 2024 | 254.39 | 254.39 | 254.39 | 254.39 | 254.39 | - |
Apr 23, 2024 | 252.71 | 252.71 | 252.71 | 252.71 | 252.71 | - |
Apr 22, 2024 | 252.88 | 252.88 | 252.88 | 252.88 | 252.88 | - |
Apr 19, 2024 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | - |
Apr 18, 2024 | 255.40 | 255.40 | 255.40 | 255.40 | 255.40 | - |
Apr 17, 2024 | 256.46 | 256.46 | 256.46 | 256.46 | 256.46 | - |
Apr 16, 2024 | 259.90 | 259.90 | 259.90 | 259.90 | 259.90 | - |
Apr 15, 2024 | 261.30 | 261.30 | 261.30 | 261.30 | 261.30 | - |
Apr 12, 2024 | 260.49 | 260.49 | 260.49 | 260.49 | 260.49 | - |
Apr 11, 2024 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - |
Apr 10, 2024 | 260.22 | 260.22 | 260.22 | 260.22 | 260.22 | - |
Apr 09, 2024 | 259.98 | 259.98 | 259.98 | 259.98 | 259.98 | - |
Apr 08, 2024 | 259.06 | 259.06 | 259.06 | 259.06 | 259.06 | - |
Apr 05, 2024 | 260.86 | 260.86 | 260.86 | 260.86 | 260.86 | - |
Apr 04, 2024 | 261.18 | 261.18 | 261.18 | 261.18 | 261.18 | - |
Apr 03, 2024 | 262.58 | 262.58 | 262.58 | 262.58 | 262.58 | - |
Apr 02, 2024 | 263.25 | 263.25 | 263.25 | 263.25 | 263.25 | - |
Mar 28, 2024 | 261.11 | 261.11 | 261.11 | 261.11 | 261.11 | - |
Mar 27, 2024 | 260.79 | 260.79 | 260.79 | 260.79 | 260.79 | - |
Mar 26, 2024 | 261.28 | 261.28 | 261.28 | 261.28 | 261.28 | - |
Mar 25, 2024 | 262.04 | 262.04 | 262.04 | 262.04 | 262.04 | - |
Mar 22, 2024 | 261.28 | 261.28 | 261.28 | 261.28 | 261.28 | - |
Mar 21, 2024 | 258.87 | 258.87 | 258.87 | 258.87 | 258.87 | - |
Mar 20, 2024 | 257.53 | 257.53 | 257.53 | 257.53 | 257.53 | - |
Mar 19, 2024 | 257.48 | 257.48 | 257.48 | 257.48 | 257.48 | - |
Mar 18, 2024 | 257.23 | 257.23 | 257.23 | 257.23 | 257.23 | - |
Mar 15, 2024 | 257.89 | 257.89 | 257.89 | 257.89 | 257.89 | - |
Mar 14, 2024 | 258.52 | 258.52 | 258.52 | 258.52 | 258.52 | - |
Mar 13, 2024 | 257.89 | 257.89 | 257.89 | 257.89 | 257.89 | - |
Mar 12, 2024 | 257.02 | 257.02 | 257.02 | 257.02 | 257.02 | - |
Mar 11, 2024 | 258.80 | 258.80 | 258.80 | 258.80 | 258.80 | - |
Mar 08, 2024 | 257.77 | 257.77 | 257.77 | 257.77 | 257.77 | - |
Mar 07, 2024 | 256.13 | 256.13 | 256.13 | 256.13 | 256.13 | - |
Mar 06, 2024 | 256.83 | 256.83 | 256.83 | 256.83 | 256.83 | - |
Mar 05, 2024 | 257.68 | 257.68 | 257.68 | 257.68 | 257.68 | - |
Mar 04, 2024 | 256.19 | 256.19 | 256.19 | 256.19 | 256.19 | - |
Mar 01, 2024 | 254.72 | 254.72 | 254.72 | 254.72 | 254.72 | - |
Feb 29, 2024 | 254.25 | 254.25 | 254.25 | 254.25 | 254.25 | - |
Feb 28, 2024 | 254.21 | 254.21 | 254.21 | 254.21 | 254.21 | - |
Feb 27, 2024 | 254.43 | 254.43 | 254.43 | 254.43 | 254.43 | - |
Feb 26, 2024 | 254.67 | 254.67 | 254.67 | 254.67 | 254.67 | - |
Feb 23, 2024 | 252.75 | 252.75 | 252.75 | 252.75 | 252.75 | - |
Feb 22, 2024 | 250.85 | 250.85 | 250.85 | 250.85 | 250.85 | - |
Feb 21, 2024 | 252.34 | 252.34 | 252.34 | 252.34 | 252.34 | - |
Feb 20, 2024 | 253.42 | 253.42 | 253.42 | 253.42 | 253.42 | - |
Feb 19, 2024 | 253.73 | 253.73 | 253.73 | 253.73 | 253.73 | - |
Feb 16, 2024 | 252.94 | 252.94 | 252.94 | 252.94 | 252.94 | - |
Feb 15, 2024 | 250.99 | 250.99 | 250.99 | 250.99 | 250.99 | - |
Feb 14, 2024 | 251.24 | 251.24 | 251.24 | 251.24 | 251.24 | - |
Feb 13, 2024 | 252.56 | 252.56 | 252.56 | 252.56 | 252.56 | - |
Feb 12, 2024 | 251.61 | 251.61 | 251.61 | 251.61 | 251.61 | - |
Feb 09, 2024 | 250.94 | 250.94 | 250.94 | 250.94 | 250.94 | - |
Feb 08, 2024 | 249.84 | 249.84 | 249.84 | 249.84 | 249.84 | - |
Feb 07, 2024 | 249.05 | 249.05 | 249.05 | 249.05 | 249.05 | - |
Feb 06, 2024 | 248.59 | 248.59 | 248.59 | 248.59 | 248.59 | - |
Feb 05, 2024 | 247.13 | 247.13 | 247.13 | 247.13 | 247.13 | - |
Feb 02, 2024 | 245.62 | 245.62 | 245.62 | 245.62 | 245.62 | - |
Feb 01, 2024 | 246.39 | 246.39 | 246.39 | 246.39 | 246.39 | - |
Jan 31, 2024 | 247.65 | 247.65 | 247.65 | 247.65 | 247.65 | - |
Jan 30, 2024 | 246.68 | 246.68 | 246.68 | 246.68 | 246.68 | - |
Jan 29, 2024 | 245.29 | 245.29 | 245.29 | 245.29 | 245.29 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 244.18 | 244.18 | 244.18 | 244.18 | 244.18 | - |
Jan 24, 2024 | 243.50 | 243.50 | 243.50 | 243.50 | 243.50 | - |
Jan 23, 2024 | 242.41 | 242.41 | 242.41 | 242.41 | 242.41 | - |
Jan 22, 2024 | 240.59 | 240.59 | 240.59 | 240.59 | 240.59 | - |
Jan 19, 2024 | 239.19 | 239.19 | 239.19 | 239.19 | 239.19 | - |
Jan 18, 2024 | 238.99 | 238.99 | 238.99 | 238.99 | 238.99 | - |
Jan 17, 2024 | 240.77 | 240.77 | 240.77 | 240.77 | 240.77 | - |
Jan 16, 2024 | 241.18 | 241.18 | 241.18 | 241.18 | 241.18 | - |
Jan 15, 2024 | 240.91 | 240.91 | 240.91 | 240.91 | 240.91 | - |
Jan 12, 2024 | 240.25 | 240.25 | 240.25 | 240.25 | 240.25 | - |
Jan 11, 2024 | 240.22 | 240.22 | 240.22 | 240.22 | 240.22 | - |
Jan 10, 2024 | 239.86 | 239.86 | 239.86 | 239.86 | 239.86 | - |
Jan 09, 2024 | 238.38 | 238.38 | 238.38 | 238.38 | 238.38 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 241.85 | 241.85 | 241.85 | 241.85 | 241.85 | - |
Dec 29, 2023 | 241.46 | 241.46 | 241.46 | 241.46 | 241.46 | - |
Dec 28, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |