Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 259.48 | 259.48 | 259.48 | 259.48 | 259.48 | - |
Apr 30, 2024 | 260.17 | 260.17 | 260.17 | 260.17 | 260.17 | - |
Apr 29, 2024 | 261.08 | 261.08 | 261.08 | 261.08 | 261.08 | - |
Apr 26, 2024 | 261.10 | 261.10 | 261.10 | 261.10 | 261.10 | - |
Apr 25, 2024 | 258.15 | 258.15 | 258.15 | 258.15 | 258.15 | - |
Apr 24, 2024 | 260.84 | 260.84 | 260.84 | 260.84 | 260.84 | - |
Apr 23, 2024 | 261.49 | 261.49 | 261.49 | 261.49 | 261.49 | - |
Apr 22, 2024 | 258.73 | 258.73 | 258.73 | 258.73 | 258.73 | - |
Apr 19, 2024 | 257.29 | 257.29 | 257.29 | 257.29 | 257.29 | - |
Apr 18, 2024 | 258.85 | 258.85 | 258.85 | 258.85 | 258.85 | - |
Apr 17, 2024 | 258.09 | 258.09 | 258.09 | 258.09 | 258.09 | - |
Apr 16, 2024 | 258.25 | 258.25 | 258.25 | 258.25 | 258.25 | - |
Apr 15, 2024 | 260.39 | 260.39 | 260.39 | 260.39 | 260.39 | - |
Apr 12, 2024 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - |
Apr 11, 2024 | 262.13 | 262.13 | 262.13 | 262.13 | 262.13 | - |
Apr 10, 2024 | 262.27 | 262.27 | 262.27 | 262.27 | 262.27 | - |
Apr 09, 2024 | 263.86 | 263.86 | 263.86 | 263.86 | 263.86 | - |
Apr 08, 2024 | 264.54 | 264.54 | 264.54 | 264.54 | 264.54 | - |
Apr 05, 2024 | 263.51 | 263.51 | 263.51 | 263.51 | 263.51 | - |
Apr 04, 2024 | 265.23 | 265.23 | 265.23 | 265.23 | 265.23 | - |
Apr 03, 2024 | 265.75 | 265.75 | 265.75 | 265.75 | 265.75 | - |
Apr 02, 2024 | 264.40 | 264.40 | 264.40 | 264.40 | 264.40 | - |
Mar 28, 2024 | 266.28 | 266.28 | 266.28 | 266.28 | 266.28 | - |
Mar 27, 2024 | 266.71 | 266.71 | 266.71 | 266.71 | 266.71 | - |
Mar 26, 2024 | 265.91 | 265.91 | 265.91 | 265.91 | 265.91 | - |
Mar 25, 2024 | 265.28 | 265.28 | 265.28 | 265.28 | 265.28 | - |
Mar 22, 2024 | 265.39 | 265.39 | 265.39 | 265.39 | 265.39 | - |
Mar 21, 2024 | 266.13 | 266.13 | 266.13 | 266.13 | 266.13 | - |
Mar 20, 2024 | 265.89 | 265.89 | 265.89 | 265.89 | 265.89 | - |
Mar 19, 2024 | 266.33 | 266.33 | 266.33 | 266.33 | 266.33 | - |
Mar 18, 2024 | 265.68 | 265.68 | 265.68 | 265.68 | 265.68 | - |
Mar 15, 2024 | 265.86 | 265.86 | 265.86 | 265.86 | 265.86 | - |
Mar 14, 2024 | 267.30 | 267.30 | 267.30 | 267.30 | 267.30 | - |
Mar 13, 2024 | 267.71 | 267.71 | 267.71 | 267.71 | 267.71 | - |
Mar 12, 2024 | 268.23 | 268.23 | 268.23 | 268.23 | 268.23 | - |
Mar 11, 2024 | 266.68 | 266.68 | 266.68 | 266.68 | 266.68 | - |
Mar 08, 2024 | 268.70 | 268.70 | 268.70 | 268.70 | 268.70 | - |
Mar 07, 2024 | 270.22 | 270.22 | 270.22 | 270.22 | 270.22 | - |
Mar 06, 2024 | 265.98 | 265.98 | 265.98 | 265.98 | 265.98 | - |
Mar 05, 2024 | 264.90 | 264.90 | 264.90 | 264.90 | 264.90 | - |
Mar 04, 2024 | 267.36 | 267.36 | 267.36 | 267.36 | 267.36 | - |
Mar 01, 2024 | 266.69 | 266.69 | 266.69 | 266.69 | 266.69 | - |
Feb 29, 2024 | 264.67 | 264.67 | 264.67 | 264.67 | 264.67 | - |
Feb 28, 2024 | 265.34 | 265.34 | 265.34 | 265.34 | 265.34 | - |
Feb 27, 2024 | 267.16 | 267.16 | 267.16 | 267.16 | 267.16 | - |
Feb 26, 2024 | 266.86 | 266.86 | 266.86 | 266.86 | 266.86 | - |
Feb 23, 2024 | 267.96 | 267.96 | 267.96 | 267.96 | 267.96 | - |
Feb 22, 2024 | 267.43 | 267.43 | 267.43 | 267.43 | 267.43 | - |
Feb 21, 2024 | 263.01 | 263.01 | 263.01 | 263.01 | 263.01 | - |
Feb 20, 2024 | 263.91 | 263.91 | 263.91 | 263.91 | 263.91 | - |
Feb 19, 2024 | 264.86 | 264.86 | 264.86 | 264.86 | 264.86 | - |
Feb 16, 2024 | 266.19 | 266.19 | 266.19 | 266.19 | 266.19 | - |
Feb 15, 2024 | 265.05 | 265.05 | 265.05 | 265.05 | 265.05 | - |
Feb 14, 2024 | 263.16 | 263.16 | 263.16 | 263.16 | 263.16 | - |
Feb 13, 2024 | 261.14 | 261.14 | 261.14 | 261.14 | 261.14 | - |
Feb 12, 2024 | 263.59 | 263.59 | 263.59 | 263.59 | 263.59 | - |
Feb 09, 2024 | 262.60 | 262.60 | 262.60 | 262.60 | 262.60 | - |
Feb 08, 2024 | 261.41 | 261.41 | 261.41 | 261.41 | 261.41 | - |
Feb 07, 2024 | 259.54 | 259.54 | 259.54 | 259.54 | 259.54 | - |
Feb 06, 2024 | 258.65 | 258.65 | 258.65 | 258.65 | 258.65 | - |
Feb 05, 2024 | 257.63 | 257.63 | 257.63 | 257.63 | 257.63 | - |
Feb 02, 2024 | 258.03 | 258.03 | 258.03 | 258.03 | 258.03 | - |
Feb 01, 2024 | 258.01 | 258.01 | 258.01 | 258.01 | 258.01 | - |
Jan 31, 2024 | 259.37 | 259.37 | 259.37 | 259.37 | 259.37 | - |
Jan 30, 2024 | 258.93 | 258.93 | 258.93 | 258.93 | 258.93 | - |
Jan 29, 2024 | 258.25 | 258.25 | 258.25 | 258.25 | 258.25 | - |
Jan 26, 2024 | 257.83 | 257.83 | 257.83 | 257.83 | 257.83 | - |
Jan 25, 2024 | 255.79 | 255.79 | 255.79 | 255.79 | 255.79 | - |
Jan 24, 2024 | 255.26 | 255.26 | 255.26 | 255.26 | 255.26 | - |
Jan 23, 2024 | 252.70 | 252.70 | 252.70 | 252.70 | 252.70 | - |
Jan 22, 2024 | 252.89 | 252.89 | 252.89 | 252.89 | 252.89 | - |
Jan 19, 2024 | 250.74 | 250.74 | 250.74 | 250.74 | 250.74 | - |
Jan 18, 2024 | 251.39 | 251.39 | 251.39 | 251.39 | 251.39 | - |
Jan 17, 2024 | 248.76 | 248.76 | 248.76 | 248.76 | 248.76 | - |
Jan 16, 2024 | 251.24 | 251.24 | 251.24 | 251.24 | 251.24 | - |
Jan 15, 2024 | 252.28 | 252.28 | 252.28 | 252.28 | 252.28 | - |
Jan 12, 2024 | 253.33 | 253.33 | 253.33 | 253.33 | 253.33 | - |
Jan 11, 2024 | 251.05 | 251.05 | 251.05 | 251.05 | 251.05 | - |
Jan 10, 2024 | 251.69 | 251.69 | 251.69 | 251.69 | 251.69 | - |
Jan 09, 2024 | 252.03 | 252.03 | 252.03 | 252.03 | 252.03 | - |
Jan 08, 2024 | 252.65 | 252.65 | 252.65 | 252.65 | 252.65 | - |
Jan 05, 2024 | 250.99 | 250.99 | 250.99 | 250.99 | 250.99 | - |
Jan 04, 2024 | 252.14 | 252.14 | 252.14 | 252.14 | 252.14 | - |
Jan 03, 2024 | 251.53 | 251.53 | 251.53 | 251.53 | 251.53 | - |
Jan 02, 2024 | 256.01 | 256.01 | 256.01 | 256.01 | 256.01 | - |
Dec 29, 2023 | 258.28 | 258.28 | 258.28 | 258.28 | 258.28 | - |
Dec 28, 2023 | 258.13 | 258.13 | 258.13 | 258.13 | 258.13 | - |
Dec 27, 2023 | 258.71 | 258.71 | 258.71 | 258.71 | 258.71 | - |
Dec 22, 2023 | 257.83 | 257.83 | 257.83 | 257.83 | 257.83 | - |
Dec 21, 2023 | 258.22 | 258.22 | 258.22 | 258.22 | 258.22 | - |
Dec 20, 2023 | 258.63 | 258.63 | 258.63 | 258.63 | 258.63 | - |
Dec 19, 2023 | 258.22 | 258.22 | 258.22 | 258.22 | 258.22 | - |
Dec 18, 2023 | 256.85 | 256.85 | 256.85 | 256.85 | 256.85 | - |
Dec 15, 2023 | 258.32 | 258.32 | 258.32 | 258.32 | 258.32 | - |
Dec 14, 2023 | 257.75 | 257.75 | 257.75 | 257.75 | 257.75 | - |
Dec 13, 2023 | 253.56 | 253.56 | 253.56 | 253.56 | 253.56 | - |
Dec 12, 2023 | 253.21 | 253.21 | 253.21 | 253.21 | 253.21 | - |
Dec 11, 2023 | 253.18 | 253.18 | 253.18 | 253.18 | 253.18 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |