Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 443.50 | 443.50 | 443.50 | 443.50 | 443.50 | - |
May 15, 2024 | 442.62 | 442.62 | 442.62 | 442.62 | 442.62 | - |
May 14, 2024 | 437.00 | 437.00 | 437.00 | 437.00 | 437.00 | - |
May 13, 2024 | 435.24 | 435.24 | 435.24 | 435.24 | 435.24 | - |
May 10, 2024 | 435.07 | 435.07 | 435.07 | 435.07 | 435.07 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 429.67 | 429.67 | 429.67 | 429.67 | 429.67 | - |
May 07, 2024 | 426.91 | 426.91 | 426.91 | 426.91 | 426.91 | - |
May 06, 2024 | 421.16 | 421.16 | 421.16 | 421.16 | 421.16 | - |
May 03, 2024 | 419.04 | 419.04 | 419.04 | 419.04 | 419.04 | - |
May 02, 2024 | 415.76 | 415.76 | 415.76 | 415.76 | 415.76 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 417.40 | 417.40 | 417.40 | 417.40 | 417.40 | - |
Apr 29, 2024 | 419.88 | 419.88 | 419.88 | 419.88 | 419.88 | - |
Apr 26, 2024 | 418.93 | 418.93 | 418.93 | 418.93 | 418.93 | - |
Apr 25, 2024 | 415.14 | 415.14 | 415.14 | 415.14 | 415.14 | - |
Apr 24, 2024 | 418.82 | 418.82 | 418.82 | 418.82 | 418.82 | - |
Apr 23, 2024 | 421.49 | 421.49 | 421.49 | 421.49 | 421.49 | - |
Apr 22, 2024 | 415.61 | 415.61 | 415.61 | 415.61 | 415.61 | - |
Apr 19, 2024 | 414.30 | 414.30 | 414.30 | 414.30 | 414.30 | - |
Apr 18, 2024 | 413.59 | 413.59 | 413.59 | 413.59 | 413.59 | - |
Apr 17, 2024 | 412.71 | 412.71 | 412.71 | 412.71 | 412.71 | - |
Apr 16, 2024 | 413.24 | 413.24 | 413.24 | 413.24 | 413.24 | - |
Apr 15, 2024 | 420.28 | 420.28 | 420.28 | 420.28 | 420.28 | - |
Apr 12, 2024 | 418.57 | 418.57 | 418.57 | 418.57 | 418.57 | - |
Apr 11, 2024 | 421.07 | 421.07 | 421.07 | 421.07 | 421.07 | - |
Apr 10, 2024 | 421.96 | 421.96 | 421.96 | 421.96 | 421.96 | - |
Apr 09, 2024 | 422.76 | 422.76 | 422.76 | 422.76 | 422.76 | - |
Apr 08, 2024 | 424.96 | 424.96 | 424.96 | 424.96 | 424.96 | - |
Apr 05, 2024 | 422.54 | 422.54 | 422.54 | 422.54 | 422.54 | - |
Apr 04, 2024 | 426.06 | 426.06 | 426.06 | 426.06 | 426.06 | - |
Apr 03, 2024 | 424.34 | 424.34 | 424.34 | 424.34 | 424.34 | - |
Apr 02, 2024 | 423.14 | 423.14 | 423.14 | 423.14 | 423.14 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 428.19 | 428.19 | 428.19 | 428.19 | 428.19 | - |
Mar 27, 2024 | 427.44 | 427.44 | 427.44 | 427.44 | 427.44 | - |
Mar 26, 2024 | 426.41 | 426.41 | 426.41 | 426.41 | 426.41 | - |
Mar 25, 2024 | 425.67 | 425.67 | 425.67 | 425.67 | 425.67 | - |
Mar 22, 2024 | 426.33 | 426.33 | 426.33 | 426.33 | 426.33 | - |
Mar 21, 2024 | 428.15 | 428.15 | 428.15 | 428.15 | 428.15 | - |
Mar 20, 2024 | 423.13 | 423.13 | 423.13 | 423.13 | 423.13 | - |
Mar 19, 2024 | 421.08 | 421.08 | 421.08 | 421.08 | 421.08 | - |
Mar 18, 2024 | 422.13 | 422.13 | 422.13 | 422.13 | 422.13 | - |
Mar 15, 2024 | 423.24 | 423.24 | 423.24 | 423.24 | 423.24 | - |
Mar 14, 2024 | 423.88 | 423.88 | 423.88 | 423.88 | 423.88 | - |
Mar 13, 2024 | 424.72 | 424.72 | 424.72 | 424.72 | 424.72 | - |
Mar 12, 2024 | 423.37 | 423.37 | 423.37 | 423.37 | 423.37 | - |
Mar 11, 2024 | 420.16 | 420.16 | 420.16 | 420.16 | 420.16 | - |
Mar 08, 2024 | 420.41 | 420.41 | 420.41 | 420.41 | 420.41 | - |
Mar 07, 2024 | 418.01 | 418.01 | 418.01 | 418.01 | 418.01 | - |
Mar 06, 2024 | 414.03 | 414.03 | 414.03 | 414.03 | 414.03 | - |
Mar 05, 2024 | 410.62 | 410.62 | 410.62 | 410.62 | 410.62 | - |
Mar 04, 2024 | 413.10 | 413.10 | 413.10 | 413.10 | 413.10 | - |
Mar 01, 2024 | 412.52 | 412.52 | 412.52 | 412.52 | 412.52 | - |
Feb 29, 2024 | 409.87 | 409.87 | 409.87 | 409.87 | 409.87 | - |
Feb 28, 2024 | 409.26 | 409.26 | 409.26 | 409.26 | 409.26 | - |
Feb 27, 2024 | 409.88 | 409.88 | 409.88 | 409.88 | 409.88 | - |
Feb 26, 2024 | 410.22 | 410.22 | 410.22 | 410.22 | 410.22 | - |
Feb 23, 2024 | 410.98 | 410.98 | 410.98 | 410.98 | 410.98 | - |
Feb 22, 2024 | 407.87 | 407.87 | 407.87 | 407.87 | 407.87 | - |
Feb 21, 2024 | 406.18 | 406.18 | 406.18 | 406.18 | 406.18 | - |
Feb 20, 2024 | 405.98 | 405.98 | 405.98 | 405.98 | 405.98 | - |
Feb 16, 2024 | 404.58 | 404.58 | 404.58 | 404.58 | 404.58 | - |
Feb 15, 2024 | 403.22 | 403.22 | 403.22 | 403.22 | 403.22 | - |
Feb 14, 2024 | 400.31 | 400.31 | 400.31 | 400.31 | 400.31 | - |
Feb 13, 2024 | 396.37 | 396.37 | 396.37 | 396.37 | 396.37 | - |
Feb 12, 2024 | 398.03 | 398.03 | 398.03 | 398.03 | 398.03 | - |
Feb 09, 2024 | 395.06 | 395.06 | 395.06 | 395.06 | 395.06 | - |
Feb 08, 2024 | 395.89 | 395.89 | 395.89 | 395.89 | 395.89 | - |
Feb 07, 2024 | 396.33 | 396.33 | 396.33 | 396.33 | 396.33 | - |
Feb 06, 2024 | 397.08 | 397.08 | 397.08 | 397.08 | 397.08 | - |
Feb 05, 2024 | 396.90 | 396.90 | 396.90 | 396.90 | 396.90 | - |
Feb 02, 2024 | 395.54 | 395.54 | 395.54 | 395.54 | 395.54 | - |
Feb 01, 2024 | 394.61 | 394.61 | 394.61 | 394.61 | 394.61 | - |
Jan 31, 2024 | 396.33 | 396.33 | 396.33 | 396.33 | 396.33 | - |
Jan 30, 2024 | 398.91 | 398.91 | 398.91 | 398.91 | 398.91 | - |
Jan 29, 2024 | 397.92 | 397.92 | 397.92 | 397.92 | 397.92 | - |
Jan 26, 2024 | 397.65 | 397.65 | 397.65 | 397.65 | 397.65 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 391.98 | 391.98 | 391.98 | 391.98 | 391.98 | - |
Jan 23, 2024 | 389.98 | 389.98 | 389.98 | 389.98 | 389.98 | - |
Jan 22, 2024 | 393.31 | 393.31 | 393.31 | 393.31 | 393.31 | - |
Jan 19, 2024 | 388.20 | 388.20 | 388.20 | 388.20 | 388.20 | - |
Jan 18, 2024 | 390.17 | 390.17 | 390.17 | 390.17 | 390.17 | - |
Jan 17, 2024 | 389.10 | 389.10 | 389.10 | 389.10 | 389.10 | - |
Jan 16, 2024 | 392.09 | 392.09 | 392.09 | 392.09 | 392.09 | - |
Jan 12, 2024 | 392.55 | 392.55 | 392.55 | 392.55 | 392.55 | - |
Jan 11, 2024 | 390.17 | 390.17 | 390.17 | 390.17 | 390.17 | - |
Jan 10, 2024 | 392.57 | 392.57 | 392.57 | 392.57 | 392.57 | - |
Jan 09, 2024 | 392.54 | 392.54 | 392.54 | 392.54 | 392.54 | - |
Jan 08, 2024 | 391.49 | 391.49 | 391.49 | 391.49 | 391.49 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 393.14 | 393.14 | 393.14 | 393.14 | 393.14 | - |
Dec 28, 2023 | 391.04 | 391.04 | 391.04 | 391.04 | 391.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |