Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 386.69 | 386.69 | 386.69 | 386.69 | 386.69 | - |
Apr 19, 2024 | 386.74 | 386.74 | 386.74 | 386.74 | 386.74 | - |
Apr 18, 2024 | 386.56 | 386.56 | 386.56 | 386.56 | 386.56 | - |
Apr 17, 2024 | 386.68 | 386.68 | 386.68 | 386.68 | 386.68 | - |
Apr 16, 2024 | 386.88 | 386.88 | 386.88 | 386.88 | 386.88 | - |
Apr 15, 2024 | 386.32 | 386.32 | 386.32 | 386.32 | 386.32 | - |
Apr 12, 2024 | 387.65 | 387.65 | 387.65 | 387.65 | 387.65 | - |
Apr 11, 2024 | 387.60 | 387.60 | 387.60 | 387.60 | 387.60 | - |
Apr 10, 2024 | 386.76 | 386.76 | 386.76 | 386.76 | 386.76 | - |
Apr 09, 2024 | 387.06 | 387.06 | 387.06 | 387.06 | 387.06 | - |
Apr 08, 2024 | 386.91 | 386.91 | 386.91 | 386.91 | 386.91 | - |
Apr 05, 2024 | 386.76 | 386.76 | 386.76 | 386.76 | 386.76 | - |
Apr 04, 2024 | 386.98 | 386.98 | 386.98 | 386.98 | 386.98 | - |
Apr 03, 2024 | 387.13 | 387.13 | 387.13 | 387.13 | 387.13 | - |
Apr 02, 2024 | 387.04 | 387.04 | 387.04 | 387.04 | 387.04 | - |
Apr 01, 2024 | 386.23 | 386.23 | 386.23 | 386.23 | 386.23 | - |
Mar 28, 2024 | 386.19 | 386.19 | 386.19 | 386.19 | 386.19 | - |
Mar 27, 2024 | 386.15 | 386.15 | 386.15 | 386.15 | 386.15 | - |
Mar 26, 2024 | 385.71 | 385.71 | 385.71 | 385.71 | 385.71 | - |
Mar 25, 2024 | 385.59 | 385.59 | 385.59 | 385.59 | 385.59 | - |
Mar 22, 2024 | 386.03 | 386.03 | 386.03 | 386.03 | 386.03 | - |
Mar 21, 2024 | 385.94 | 385.94 | 385.94 | 385.94 | 385.94 | - |
Mar 20, 2024 | 386.29 | 386.29 | 386.29 | 386.29 | 386.29 | - |
Mar 19, 2024 | 386.84 | 386.84 | 386.84 | 386.84 | 386.84 | - |
Mar 18, 2024 | 386.54 | 386.54 | 386.54 | 386.54 | 386.54 | - |
Mar 15, 2024 | 386.45 | 386.45 | 386.45 | 386.45 | 386.45 | - |
Mar 14, 2024 | 385.95 | 385.95 | 385.95 | 385.95 | 385.95 | - |
Mar 13, 2024 | 385.80 | 385.80 | 385.80 | 385.80 | 385.80 | - |
Mar 12, 2024 | 386.01 | 386.01 | 386.01 | 386.01 | 386.01 | - |
Mar 11, 2024 | 385.92 | 385.92 | 385.92 | 385.92 | 385.92 | - |
Mar 08, 2024 | 386.15 | 386.15 | 386.15 | 386.15 | 386.15 | - |
Mar 07, 2024 | 386.12 | 386.12 | 386.12 | 386.12 | 386.12 | - |
Mar 06, 2024 | 386.07 | 386.07 | 386.07 | 386.07 | 386.07 | - |
Mar 05, 2024 | 386.66 | 386.66 | 386.66 | 386.66 | 386.66 | - |
Mar 04, 2024 | 386.55 | 386.55 | 386.55 | 386.55 | 386.55 | - |
Mar 01, 2024 | 387.49 | 387.49 | 387.49 | 387.49 | 387.49 | - |
Feb 29, 2024 | 387.36 | 387.36 | 387.36 | 387.36 | 387.36 | - |
Feb 28, 2024 | 387.34 | 387.34 | 387.34 | 387.34 | 387.34 | - |
Feb 27, 2024 | 387.13 | 387.13 | 387.13 | 387.13 | 387.13 | - |
Feb 26, 2024 | 386.93 | 386.93 | 386.93 | 386.93 | 386.93 | - |
Feb 23, 2024 | 387.42 | 387.42 | 387.42 | 387.42 | 387.42 | - |
Feb 22, 2024 | 387.45 | 387.45 | 387.45 | 387.45 | 387.45 | - |
Feb 21, 2024 | 387.25 | 387.25 | 387.25 | 387.25 | 387.25 | - |
Feb 20, 2024 | 387.88 | 387.88 | 387.88 | 387.88 | 387.88 | - |
Feb 16, 2024 | 387.73 | 387.73 | 387.73 | 387.73 | 387.73 | - |
Feb 15, 2024 | 387.90 | 387.90 | 387.90 | 387.90 | 387.90 | - |
Feb 14, 2024 | 388.48 | 388.48 | 388.48 | 388.48 | 388.48 | - |
Feb 13, 2024 | 387.90 | 387.90 | 387.90 | 387.90 | 387.90 | - |
Feb 12, 2024 | 387.79 | 387.79 | 387.79 | 387.79 | 387.79 | - |
Feb 09, 2024 | 387.87 | 387.87 | 387.87 | 387.87 | 387.87 | - |
Feb 08, 2024 | 387.31 | 387.31 | 387.31 | 387.31 | 387.31 | - |
Feb 07, 2024 | 387.05 | 387.05 | 387.05 | 387.05 | 387.05 | - |
Feb 06, 2024 | 387.49 | 387.49 | 387.49 | 387.49 | 387.49 | - |
Feb 05, 2024 | 386.84 | 386.84 | 386.84 | 386.84 | 386.84 | - |
Feb 02, 2024 | 385.99 | 385.99 | 385.99 | 385.99 | 385.99 | - |
Feb 01, 2024 | 386.98 | 386.98 | 386.98 | 386.98 | 386.98 | - |
Jan 31, 2024 | 386.86 | 386.86 | 386.86 | 386.86 | 386.86 | - |
Jan 30, 2024 | 386.80 | 386.80 | 386.80 | 386.80 | 386.80 | - |
Jan 29, 2024 | 387.22 | 387.22 | 387.22 | 387.22 | 387.22 | - |
Jan 26, 2024 | 389.64 | 389.64 | 389.64 | 389.64 | 389.64 | - |
Jan 25, 2024 | 389.86 | 389.86 | 389.86 | 389.86 | 389.86 | - |
Jan 24, 2024 | 389.87 | 389.87 | 389.87 | 389.87 | 389.87 | - |
Jan 23, 2024 | 389.82 | 389.82 | 389.82 | 389.82 | 389.82 | - |
Jan 22, 2024 | 390.15 | 390.15 | 390.15 | 390.15 | 390.15 | - |
Jan 19, 2024 | 390.02 | 390.02 | 390.02 | 390.02 | 390.02 | - |
Jan 18, 2024 | 389.84 | 389.84 | 389.84 | 389.84 | 389.84 | - |
Jan 17, 2024 | 389.28 | 389.28 | 389.28 | 389.28 | 389.28 | - |
Jan 16, 2024 | 388.49 | 388.49 | 388.49 | 388.49 | 388.49 | - |
Jan 15, 2024 | 388.54 | 388.54 | 388.54 | 388.54 | 388.54 | - |
Jan 12, 2024 | 388.74 | 388.74 | 388.74 | 388.74 | 388.74 | - |
Jan 11, 2024 | 388.96 | 388.96 | 388.96 | 388.96 | 388.96 | - |
Jan 10, 2024 | 388.69 | 388.69 | 388.69 | 388.69 | 388.69 | - |
Jan 09, 2024 | 389.06 | 389.06 | 389.06 | 389.06 | 389.06 | - |
Jan 08, 2024 | 389.27 | 389.27 | 389.27 | 389.27 | 389.27 | - |
Jan 05, 2024 | 389.07 | 389.07 | 389.07 | 389.07 | 389.07 | - |
Jan 04, 2024 | 388.48 | 388.48 | 388.48 | 388.48 | 388.48 | - |
Jan 03, 2024 | 388.73 | 388.73 | 388.73 | 388.73 | 388.73 | - |
Jan 02, 2024 | 388.18 | 388.18 | 388.18 | 388.18 | 388.18 | - |
Dec 29, 2023 | 388.11 | 388.11 | 388.11 | 388.11 | 388.11 | - |
Dec 28, 2023 | 388.07 | 388.07 | 388.07 | 388.07 | 388.07 | - |
Dec 27, 2023 | 388.28 | 388.28 | 388.28 | 388.28 | 388.28 | - |
Dec 22, 2023 | 387.74 | 387.74 | 387.74 | 387.74 | 387.74 | - |
Dec 21, 2023 | 387.82 | 387.82 | 387.82 | 387.82 | 387.82 | - |
Dec 20, 2023 | 390.04 | 390.04 | 390.04 | 390.04 | 390.04 | - |
Dec 19, 2023 | 390.21 | 390.21 | 390.21 | 390.21 | 390.21 | - |
Dec 18, 2023 | 390.08 | 390.08 | 390.08 | 390.08 | 390.08 | - |
Dec 15, 2023 | 390.61 | 390.61 | 390.61 | 390.61 | 390.61 | - |
Dec 14, 2023 | 391.21 | 391.21 | 391.21 | 391.21 | 391.21 | - |
Dec 13, 2023 | 392.46 | 392.46 | 392.46 | 392.46 | 392.46 | - |
Dec 12, 2023 | 392.69 | 392.69 | 392.69 | 392.69 | 392.69 | - |
Dec 11, 2023 | 392.56 | 392.56 | 392.56 | 392.56 | 392.56 | - |
Dec 08, 2023 | 392.06 | 392.06 | 392.06 | 392.06 | 392.06 | - |
Dec 07, 2023 | 392.23 | 392.23 | 392.23 | 392.23 | 392.23 | - |
Dec 06, 2023 | 392.52 | 392.52 | 392.52 | 392.52 | 392.52 | - |
Dec 05, 2023 | 393.11 | 393.11 | 393.11 | 393.11 | 393.11 | - |
Dec 04, 2023 | 392.90 | 392.90 | 392.90 | 392.90 | 392.90 | - |
Dec 01, 2023 | 393.38 | 393.38 | 393.38 | 393.38 | 393.38 | - |
Nov 30, 2023 | 393.26 | 393.26 | 393.26 | 393.26 | 393.26 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |