Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 286.24 | 286.24 | 286.24 | 286.24 | 286.24 | - |
May 15, 2024 | 285.70 | 285.70 | 285.70 | 285.70 | 285.70 | - |
May 14, 2024 | 282.11 | 282.11 | 282.11 | 282.11 | 282.11 | - |
May 13, 2024 | 280.99 | 280.99 | 280.99 | 280.99 | 280.99 | - |
May 10, 2024 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 277.48 | 277.48 | 277.48 | 277.48 | 277.48 | - |
May 07, 2024 | 275.69 | 275.69 | 275.69 | 275.69 | 275.69 | - |
May 06, 2024 | 271.97 | 271.97 | 271.97 | 271.97 | 271.97 | - |
May 03, 2024 | 270.61 | 270.61 | 270.61 | 270.61 | 270.61 | - |
May 02, 2024 | 268.54 | 268.54 | 268.54 | 268.54 | 268.54 | - |
Apr 30, 2024 | 269.66 | 269.66 | 269.66 | 269.66 | 269.66 | - |
Apr 29, 2024 | 271.24 | 271.24 | 271.24 | 271.24 | 271.24 | - |
Apr 26, 2024 | 270.68 | 270.68 | 270.68 | 270.68 | 270.68 | - |
Apr 25, 2024 | 268.22 | 268.22 | 268.22 | 268.22 | 268.22 | - |
Apr 24, 2024 | 270.63 | 270.63 | 270.63 | 270.63 | 270.63 | - |
Apr 23, 2024 | 272.37 | 272.37 | 272.37 | 272.37 | 272.37 | - |
Apr 22, 2024 | 268.60 | 268.60 | 268.60 | 268.60 | 268.60 | - |
Apr 19, 2024 | 267.76 | 267.76 | 267.76 | 267.76 | 267.76 | - |
Apr 18, 2024 | 267.32 | 267.32 | 267.32 | 267.32 | 267.32 | - |
Apr 17, 2024 | 266.79 | 266.79 | 266.79 | 266.79 | 266.79 | - |
Apr 16, 2024 | 267.13 | 267.13 | 267.13 | 267.13 | 267.13 | - |
Apr 15, 2024 | 271.70 | 271.70 | 271.70 | 271.70 | 271.70 | - |
Apr 12, 2024 | 270.60 | 270.60 | 270.60 | 270.60 | 270.60 | - |
Apr 11, 2024 | 272.25 | 272.25 | 272.25 | 272.25 | 272.25 | - |
Apr 10, 2024 | 272.86 | 272.86 | 272.86 | 272.86 | 272.86 | - |
Apr 09, 2024 | 273.41 | 273.41 | 273.41 | 273.41 | 273.41 | - |
Apr 08, 2024 | 274.85 | 274.85 | 274.85 | 274.85 | 274.85 | - |
Apr 05, 2024 | 273.29 | 273.29 | 273.29 | 273.29 | 273.29 | - |
Apr 04, 2024 | 275.58 | 275.58 | 275.58 | 275.58 | 275.58 | - |
Apr 03, 2024 | 274.51 | 274.51 | 274.51 | 274.51 | 274.51 | - |
Apr 02, 2024 | 273.75 | 273.75 | 273.75 | 273.75 | 273.75 | - |
Mar 28, 2024 | 277.06 | 277.06 | 277.06 | 277.06 | 277.06 | - |
Mar 27, 2024 | 276.58 | 276.58 | 276.58 | 276.58 | 276.58 | - |
Mar 26, 2024 | 275.95 | 275.95 | 275.95 | 275.95 | 275.95 | - |
Mar 25, 2024 | 275.46 | 275.46 | 275.46 | 275.46 | 275.46 | - |
Mar 22, 2024 | 275.90 | 275.90 | 275.90 | 275.90 | 275.90 | - |
Mar 21, 2024 | 277.08 | 277.08 | 277.08 | 277.08 | 277.08 | - |
Mar 20, 2024 | 273.87 | 273.87 | 273.87 | 273.87 | 273.87 | - |
Mar 19, 2024 | 272.55 | 272.55 | 272.55 | 272.55 | 272.55 | - |
Mar 18, 2024 | 273.25 | 273.25 | 273.25 | 273.25 | 273.25 | - |
Mar 15, 2024 | 273.97 | 273.97 | 273.97 | 273.97 | 273.97 | - |
Mar 14, 2024 | 274.39 | 274.39 | 274.39 | 274.39 | 274.39 | - |
Mar 13, 2024 | 274.94 | 274.94 | 274.94 | 274.94 | 274.94 | - |
Mar 12, 2024 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | - |
Mar 11, 2024 | 272.03 | 272.03 | 272.03 | 272.03 | 272.03 | - |
Mar 08, 2024 | 272.19 | 272.19 | 272.19 | 272.19 | 272.19 | - |
Mar 07, 2024 | 270.68 | 270.68 | 270.68 | 270.68 | 270.68 | - |
Mar 06, 2024 | 268.15 | 268.15 | 268.15 | 268.15 | 268.15 | - |
Mar 05, 2024 | 265.96 | 265.96 | 265.96 | 265.96 | 265.96 | - |
Mar 04, 2024 | 267.58 | 267.58 | 267.58 | 267.58 | 267.58 | - |
Mar 01, 2024 | 267.23 | 267.23 | 267.23 | 267.23 | 267.23 | - |
Feb 29, 2024 | 265.51 | 265.51 | 265.51 | 265.51 | 265.51 | - |
Feb 28, 2024 | 265.15 | 265.15 | 265.15 | 265.15 | 265.15 | - |
Feb 27, 2024 | 265.54 | 265.54 | 265.54 | 265.54 | 265.54 | - |
Feb 26, 2024 | 265.78 | 265.78 | 265.78 | 265.78 | 265.78 | - |
Feb 23, 2024 | 266.30 | 266.30 | 266.30 | 266.30 | 266.30 | - |
Feb 22, 2024 | 264.29 | 264.29 | 264.29 | 264.29 | 264.29 | - |
Feb 21, 2024 | 263.24 | 263.24 | 263.24 | 263.24 | 263.24 | - |
Feb 20, 2024 | 263.11 | 263.11 | 263.11 | 263.11 | 263.11 | - |
Feb 19, 2024 | 263.28 | 263.28 | 263.28 | 263.28 | 263.28 | - |
Feb 16, 2024 | 262.24 | 262.24 | 262.24 | 262.24 | 262.24 | - |
Feb 15, 2024 | 261.37 | 261.37 | 261.37 | 261.37 | 261.37 | - |
Feb 14, 2024 | 259.53 | 259.53 | 259.53 | 259.53 | 259.53 | - |
Feb 13, 2024 | 256.99 | 256.99 | 256.99 | 256.99 | 256.99 | - |
Feb 12, 2024 | 258.07 | 258.07 | 258.07 | 258.07 | 258.07 | - |
Feb 09, 2024 | 256.15 | 256.15 | 256.15 | 256.15 | 256.15 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 257.01 | 257.01 | 257.01 | 257.01 | 257.01 | - |
Feb 06, 2024 | 257.51 | 257.51 | 257.51 | 257.51 | 257.51 | - |
Feb 05, 2024 | 257.40 | 257.40 | 257.40 | 257.40 | 257.40 | - |
Feb 02, 2024 | 256.54 | 256.54 | 256.54 | 256.54 | 256.54 | - |
Feb 01, 2024 | 255.94 | 255.94 | 255.94 | 255.94 | 255.94 | - |
Jan 31, 2024 | 257.10 | 257.10 | 257.10 | 257.10 | 257.10 | - |
Jan 30, 2024 | 258.78 | 258.78 | 258.78 | 258.78 | 258.78 | - |
Jan 29, 2024 | 258.15 | 258.15 | 258.15 | 258.15 | 258.15 | - |
Jan 26, 2024 | 257.95 | 257.95 | 257.95 | 257.95 | 257.95 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 254.31 | 254.31 | 254.31 | 254.31 | 254.31 | - |
Jan 23, 2024 | 253.04 | 253.04 | 253.04 | 253.04 | 253.04 | - |
Jan 22, 2024 | 255.20 | 255.20 | 255.20 | 255.20 | 255.20 | - |
Jan 19, 2024 | 251.89 | 251.89 | 251.89 | 251.89 | 251.89 | - |
Jan 18, 2024 | 253.19 | 253.19 | 253.19 | 253.19 | 253.19 | - |
Jan 17, 2024 | 252.53 | 252.53 | 252.53 | 252.53 | 252.53 | - |
Jan 16, 2024 | 254.48 | 254.48 | 254.48 | 254.48 | 254.48 | - |
Jan 15, 2024 | 254.10 | 254.10 | 254.10 | 254.10 | 254.10 | - |
Jan 12, 2024 | 254.80 | 254.80 | 254.80 | 254.80 | 254.80 | - |
Jan 11, 2024 | 253.27 | 253.27 | 253.27 | 253.27 | 253.27 | - |
Jan 10, 2024 | 254.85 | 254.85 | 254.85 | 254.85 | 254.85 | - |
Jan 09, 2024 | 254.85 | 254.85 | 254.85 | 254.85 | 254.85 | - |
Jan 08, 2024 | 254.18 | 254.18 | 254.18 | 254.18 | 254.18 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 255.35 | 255.35 | 255.35 | 255.35 | 255.35 | - |
Dec 28, 2023 | 253.98 | 253.98 | 253.98 | 253.98 | 253.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |