Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 347.99 | 347.99 | 347.99 | 347.99 | 347.99 | - |
Apr 26, 2024 | 347.47 | 347.47 | 347.47 | 347.47 | 347.47 | - |
Apr 25, 2024 | 344.75 | 344.75 | 344.75 | 344.75 | 344.75 | - |
Apr 24, 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | - |
Apr 23, 2024 | 346.64 | 346.64 | 346.64 | 346.64 | 346.64 | - |
Apr 22, 2024 | 342.59 | 342.59 | 342.59 | 342.59 | 342.59 | - |
Apr 19, 2024 | 340.22 | 340.22 | 340.22 | 340.22 | 340.22 | - |
Apr 18, 2024 | 340.93 | 340.93 | 340.93 | 340.93 | 340.93 | - |
Apr 17, 2024 | 339.78 | 339.78 | 339.78 | 339.78 | 339.78 | - |
Apr 16, 2024 | 342.04 | 342.04 | 342.04 | 342.04 | 342.04 | - |
Apr 15, 2024 | 343.74 | 343.74 | 343.74 | 343.74 | 343.74 | - |
Apr 12, 2024 | 346.08 | 346.08 | 346.08 | 346.08 | 346.08 | - |
Apr 11, 2024 | 346.57 | 346.57 | 346.57 | 346.57 | 346.57 | - |
Apr 10, 2024 | 345.60 | 345.60 | 345.60 | 345.60 | 345.60 | - |
Apr 09, 2024 | 347.30 | 347.30 | 347.30 | 347.30 | 347.30 | - |
Apr 08, 2024 | 347.23 | 347.23 | 347.23 | 347.23 | 347.23 | - |
Apr 05, 2024 | 348.88 | 348.88 | 348.88 | 348.88 | 348.88 | - |
Apr 04, 2024 | 345.77 | 345.77 | 345.77 | 345.77 | 345.77 | - |
Apr 03, 2024 | 348.44 | 348.44 | 348.44 | 348.44 | 348.44 | - |
Apr 02, 2024 | 349.57 | 349.57 | 349.57 | 349.57 | 349.57 | - |
Mar 28, 2024 | 353.15 | 353.15 | 353.15 | 353.15 | 353.15 | - |
Mar 27, 2024 | 352.03 | 352.03 | 352.03 | 352.03 | 352.03 | - |
Mar 26, 2024 | 348.74 | 348.74 | 348.74 | 348.74 | 348.74 | - |
Mar 25, 2024 | 348.51 | 348.51 | 348.51 | 348.51 | 348.51 | - |
Mar 22, 2024 | 352.28 | 352.28 | 352.28 | 352.28 | 352.28 | - |
Mar 21, 2024 | 352.20 | 352.20 | 352.20 | 352.20 | 352.20 | - |
Mar 20, 2024 | 347.97 | 347.97 | 347.97 | 347.97 | 347.97 | - |
Mar 19, 2024 | 345.77 | 345.77 | 345.77 | 345.77 | 345.77 | - |
Mar 18, 2024 | 341.53 | 341.53 | 341.53 | 341.53 | 341.53 | - |
Mar 15, 2024 | 341.84 | 341.84 | 341.84 | 341.84 | 341.84 | - |
Mar 14, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
Mar 13, 2024 | 341.54 | 341.54 | 341.54 | 341.54 | 341.54 | - |
Mar 12, 2024 | 342.45 | 342.45 | 342.45 | 342.45 | 342.45 | - |
Mar 11, 2024 | 340.70 | 340.70 | 340.70 | 340.70 | 340.70 | - |
Mar 08, 2024 | 341.88 | 341.88 | 341.88 | 341.88 | 341.88 | - |
Mar 07, 2024 | 342.60 | 342.60 | 342.60 | 342.60 | 342.60 | - |
Mar 06, 2024 | 340.73 | 340.73 | 340.73 | 340.73 | 340.73 | - |
Mar 05, 2024 | 338.63 | 338.63 | 338.63 | 338.63 | 338.63 | - |
Mar 04, 2024 | 342.66 | 342.66 | 342.66 | 342.66 | 342.66 | - |
Mar 01, 2024 | 342.31 | 342.31 | 342.31 | 342.31 | 342.31 | - |
Feb 29, 2024 | 339.47 | 339.47 | 339.47 | 339.47 | 339.47 | - |
Feb 28, 2024 | 339.10 | 339.10 | 339.10 | 339.10 | 339.10 | - |
Feb 27, 2024 | 337.58 | 337.58 | 337.58 | 337.58 | 337.58 | - |
Feb 26, 2024 | 336.54 | 336.54 | 336.54 | 336.54 | 336.54 | - |
Feb 23, 2024 | 337.02 | 337.02 | 337.02 | 337.02 | 337.02 | - |
Feb 22, 2024 | 335.76 | 335.76 | 335.76 | 335.76 | 335.76 | - |
Feb 21, 2024 | 331.89 | 331.89 | 331.89 | 331.89 | 331.89 | - |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 332.25 | 332.25 | 332.25 | 332.25 | 332.25 | - |
Feb 15, 2024 | 332.77 | 332.77 | 332.77 | 332.77 | 332.77 | - |
Feb 14, 2024 | 330.51 | 330.51 | 330.51 | 330.51 | 330.51 | - |
Feb 13, 2024 | 327.02 | 327.02 | 327.02 | 327.02 | 327.02 | - |
Feb 12, 2024 | 329.24 | 329.24 | 329.24 | 329.24 | 329.24 | - |
Feb 09, 2024 | 327.63 | 327.63 | 327.63 | 327.63 | 327.63 | - |
Feb 08, 2024 | 327.02 | 327.02 | 327.02 | 327.02 | 327.02 | - |
Feb 07, 2024 | 325.08 | 325.08 | 325.08 | 325.08 | 325.08 | - |
Feb 06, 2024 | 323.06 | 323.06 | 323.06 | 323.06 | 323.06 | - |
Feb 05, 2024 | 320.77 | 320.77 | 320.77 | 320.77 | 320.77 | - |
Feb 02, 2024 | 321.67 | 321.67 | 321.67 | 321.67 | 321.67 | - |
Feb 01, 2024 | 322.07 | 322.07 | 322.07 | 322.07 | 322.07 | - |
Jan 31, 2024 | 317.28 | 317.28 | 317.28 | 317.28 | 317.28 | - |
Jan 30, 2024 | 320.80 | 320.80 | 320.80 | 320.80 | 320.80 | - |
Jan 29, 2024 | 320.64 | 320.64 | 320.64 | 320.64 | 320.64 | - |
Jan 26, 2024 | 316.34 | 316.34 | 316.34 | 316.34 | 316.34 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 312.99 | 312.99 | 312.99 | 312.99 | 312.99 | - |
Jan 23, 2024 | 317.84 | 317.84 | 317.84 | 317.84 | 317.84 | - |
Jan 22, 2024 | 317.88 | 317.88 | 317.88 | 317.88 | 317.88 | - |
Jan 19, 2024 | 314.27 | 314.27 | 314.27 | 314.27 | 314.27 | - |
Jan 18, 2024 | 313.86 | 313.86 | 313.86 | 313.86 | 313.86 | - |
Jan 17, 2024 | 311.50 | 311.50 | 311.50 | 311.50 | 311.50 | - |
Jan 16, 2024 | 314.41 | 314.41 | 314.41 | 314.41 | 314.41 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 315.14 | 315.14 | 315.14 | 315.14 | 315.14 | - |
Jan 11, 2024 | 314.51 | 314.51 | 314.51 | 314.51 | 314.51 | - |
Jan 10, 2024 | 314.72 | 314.72 | 314.72 | 314.72 | 314.72 | - |
Jan 09, 2024 | 314.29 | 314.29 | 314.29 | 314.29 | 314.29 | - |
Jan 08, 2024 | 313.32 | 313.32 | 313.32 | 313.32 | 313.32 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | - |
Dec 28, 2023 | 318.37 | 318.37 | 318.37 | 318.37 | 318.37 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | - |
Dec 21, 2023 | 316.18 | 316.18 | 316.18 | 316.18 | 316.18 | - |
Dec 20, 2023 | 313.55 | 313.55 | 313.55 | 313.55 | 313.55 | - |
Dec 19, 2023 | 316.14 | 316.14 | 316.14 | 316.14 | 316.14 | - |
Dec 18, 2023 | 314.17 | 314.17 | 314.17 | 314.17 | 314.17 | - |
Dec 15, 2023 | 315.17 | 315.17 | 315.17 | 315.17 | 315.17 | - |
Dec 14, 2023 | 315.40 | 315.40 | 315.40 | 315.40 | 315.40 | - |
Dec 13, 2023 | 314.67 | 314.67 | 314.67 | 314.67 | 314.67 | - |
Dec 12, 2023 | 310.79 | 310.79 | 310.79 | 310.79 | 310.79 | - |
Dec 11, 2023 | 310.73 | 310.73 | 310.73 | 310.73 | 310.73 | - |
Dec 08, 2023 | 308.72 | 308.72 | 308.72 | 308.72 | 308.72 | - |
Dec 07, 2023 | 307.73 | 307.73 | 307.73 | 307.73 | 307.73 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |