Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 295.63 | 295.63 | 295.63 | 295.63 | 295.63 | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 298.77 | 298.77 | 298.77 | 298.77 | 298.77 | - |
Apr 25, 2024 | 290.96 | 290.96 | 290.96 | 290.96 | 290.96 | - |
Apr 24, 2024 | 293.87 | 293.87 | 293.87 | 293.87 | 293.87 | - |
Apr 23, 2024 | 291.45 | 291.45 | 291.45 | 291.45 | 291.45 | - |
Apr 22, 2024 | 287.05 | 287.05 | 287.05 | 287.05 | 287.05 | - |
Apr 19, 2024 | 281.82 | 281.82 | 281.82 | 281.82 | 281.82 | - |
Apr 18, 2024 | 285.22 | 285.22 | 285.22 | 285.22 | 285.22 | - |
Apr 17, 2024 | 285.99 | 285.99 | 285.99 | 285.99 | 285.99 | - |
Apr 16, 2024 | 290.39 | 290.39 | 290.39 | 290.39 | 290.39 | - |
Apr 15, 2024 | 292.80 | 292.80 | 292.80 | 292.80 | 292.80 | - |
Apr 12, 2024 | 298.14 | 298.14 | 298.14 | 298.14 | 298.14 | - |
Apr 11, 2024 | 307.21 | 307.21 | 307.21 | 307.21 | 307.21 | - |
Apr 10, 2024 | 302.97 | 302.97 | 302.97 | 302.97 | 302.97 | - |
Apr 09, 2024 | 305.48 | 305.48 | 305.48 | 305.48 | 305.48 | - |
Apr 08, 2024 | 302.58 | 302.58 | 302.58 | 302.58 | 302.58 | - |
Apr 05, 2024 | 301.28 | 301.28 | 301.28 | 301.28 | 301.28 | - |
Apr 04, 2024 | 301.44 | 301.44 | 301.44 | 301.44 | 301.44 | - |
Apr 03, 2024 | 307.73 | 307.73 | 307.73 | 307.73 | 307.73 | - |
Apr 02, 2024 | 309.95 | 309.95 | 309.95 | 309.95 | 309.95 | - |
Mar 28, 2024 | 313.76 | 313.76 | 313.76 | 313.76 | 313.76 | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 307.13 | 307.13 | 307.13 | 307.13 | 307.13 | - |
Mar 25, 2024 | 307.84 | 307.84 | 307.84 | 307.84 | 307.84 | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | 309.54 | 309.54 | 309.54 | 309.54 | 309.54 | - |
Mar 20, 2024 | 305.52 | 305.52 | 305.52 | 305.52 | 305.52 | - |
Mar 19, 2024 | 302.14 | 302.14 | 302.14 | 302.14 | 302.14 | - |
Mar 18, 2024 | 303.44 | 303.44 | 303.44 | 303.44 | 303.44 | - |
Mar 15, 2024 | 302.19 | 302.19 | 302.19 | 302.19 | 302.19 | - |
Mar 14, 2024 | 302.79 | 302.79 | 302.79 | 302.79 | 302.79 | - |
Mar 13, 2024 | 309.10 | 309.10 | 309.10 | 309.10 | 309.10 | - |
Mar 12, 2024 | 309.73 | 309.73 | 309.73 | 309.73 | 309.73 | - |
Mar 11, 2024 | 307.70 | 307.70 | 307.70 | 307.70 | 307.70 | - |
Mar 08, 2024 | 303.91 | 303.91 | 303.91 | 303.91 | 303.91 | - |
Mar 07, 2024 | 304.16 | 304.16 | 304.16 | 304.16 | 304.16 | - |
Mar 06, 2024 | 302.49 | 302.49 | 302.49 | 302.49 | 302.49 | - |
Mar 05, 2024 | 295.81 | 295.81 | 295.81 | 295.81 | 295.81 | - |
Mar 04, 2024 | 301.87 | 301.87 | 301.87 | 301.87 | 301.87 | - |
Mar 01, 2024 | 305.71 | 305.71 | 305.71 | 305.71 | 305.71 | - |
Feb 29, 2024 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | - |
Feb 28, 2024 | 299.43 | 299.43 | 299.43 | 299.43 | 299.43 | - |
Feb 27, 2024 | 305.08 | 305.08 | 305.08 | 305.08 | 305.08 | - |
Feb 26, 2024 | 300.05 | 300.05 | 300.05 | 300.05 | 300.05 | - |
Feb 23, 2024 | 300.26 | 300.26 | 300.26 | 300.26 | 300.26 | - |
Feb 22, 2024 | 302.12 | 302.12 | 302.12 | 302.12 | 302.12 | - |
Feb 21, 2024 | 296.11 | 296.11 | 296.11 | 296.11 | 296.11 | - |
Feb 20, 2024 | 294.93 | 294.93 | 294.93 | 294.93 | 294.93 | - |
Feb 19, 2024 | 299.40 | 299.40 | 299.40 | 299.40 | 299.40 | - |
Feb 16, 2024 | 299.56 | 299.56 | 299.56 | 299.56 | 299.56 | - |
Feb 15, 2024 | 303.40 | 303.40 | 303.40 | 303.40 | 303.40 | - |
Feb 14, 2024 | 301.26 | 301.26 | 301.26 | 301.26 | 301.26 | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | 305.80 | 305.80 | 305.80 | 305.80 | 305.80 | - |
Feb 09, 2024 | 300.05 | 300.05 | 300.05 | 300.05 | 300.05 | - |
Feb 08, 2024 | 297.36 | 297.36 | 297.36 | 297.36 | 297.36 | - |
Feb 07, 2024 | 297.63 | 297.63 | 297.63 | 297.63 | 297.63 | - |
Feb 06, 2024 | 298.44 | 298.44 | 298.44 | 298.44 | 298.44 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 289.39 | 289.39 | 289.39 | 289.39 | 289.39 | - |
Feb 01, 2024 | 287.81 | 287.81 | 287.81 | 287.81 | 287.81 | - |
Jan 31, 2024 | 288.14 | 288.14 | 288.14 | 288.14 | 288.14 | - |
Jan 30, 2024 | 292.99 | 292.99 | 292.99 | 292.99 | 292.99 | - |
Jan 29, 2024 | 297.01 | 297.01 | 297.01 | 297.01 | 297.01 | - |
Jan 26, 2024 | 293.48 | 293.48 | 293.48 | 293.48 | 293.48 | - |
Jan 25, 2024 | 297.02 | 297.02 | 297.02 | 297.02 | 297.02 | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | - | - | - | - | - | - |
Jan 22, 2024 | 293.03 | 293.03 | 293.03 | 293.03 | 293.03 | - |
Jan 19, 2024 | 292.40 | 292.40 | 292.40 | 292.40 | 292.40 | - |
Jan 18, 2024 | 289.44 | 289.44 | 289.44 | 289.44 | 289.44 | - |
Jan 17, 2024 | 287.32 | 287.32 | 287.32 | 287.32 | 287.32 | - |
Jan 16, 2024 | 291.64 | 291.64 | 291.64 | 291.64 | 291.64 | - |
Jan 15, 2024 | 293.98 | 293.98 | 293.98 | 293.98 | 293.98 | - |
Jan 12, 2024 | 294.07 | 294.07 | 294.07 | 294.07 | 294.07 | - |
Jan 11, 2024 | 294.58 | 294.58 | 294.58 | 294.58 | 294.58 | - |
Jan 10, 2024 | 296.64 | 296.64 | 296.64 | 296.64 | 296.64 | - |
Jan 09, 2024 | 299.04 | 299.04 | 299.04 | 299.04 | 299.04 | - |
Jan 08, 2024 | 300.09 | 300.09 | 300.09 | 300.09 | 300.09 | - |
Jan 05, 2024 | 295.91 | 295.91 | 295.91 | 295.91 | 295.91 | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 301.99 | 301.99 | 301.99 | 301.99 | 301.99 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 301.94 | 301.94 | 301.94 | 301.94 | 301.94 | - |
Dec 22, 2023 | 300.67 | 300.67 | 300.67 | 300.67 | 300.67 | - |
Dec 21, 2023 | 298.53 | 298.53 | 298.53 | 298.53 | 298.53 | - |
Dec 20, 2023 | 292.69 | 292.69 | 292.69 | 292.69 | 292.69 | - |
Dec 19, 2023 | - | - | - | - | - | - |
Dec 18, 2023 | 298.04 | 298.04 | 298.04 | 298.04 | 298.04 | - |
Dec 15, 2023 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | - |
Dec 14, 2023 | 298.39 | 298.39 | 298.39 | 298.39 | 298.39 | - |
Dec 13, 2023 | 293.15 | 293.15 | 293.15 | 293.15 | 293.15 | - |
Dec 12, 2023 | 286.29 | 286.29 | 286.29 | 286.29 | 286.29 | - |
Dec 11, 2023 | 285.87 | 285.87 | 285.87 | 285.87 | 285.87 | - |
Dec 08, 2023 | 283.15 | 283.15 | 283.15 | 283.15 | 283.15 | - |
Dec 07, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |