Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | 882.70 | 882.70 | 882.70 | 882.70 | 882.70 | - |
May 14, 2024 | 876.81 | 876.81 | 876.81 | 876.81 | 876.81 | - |
May 13, 2024 | 875.23 | 875.23 | 875.23 | 875.23 | 875.23 | - |
May 10, 2024 | 878.92 | 878.92 | 878.92 | 878.92 | 878.92 | - |
May 09, 2024 | 881.52 | 881.52 | 881.52 | 881.52 | 881.52 | - |
May 08, 2024 | 884.99 | 884.99 | 884.99 | 884.99 | 884.99 | - |
May 07, 2024 | 883.51 | 883.51 | 883.51 | 883.51 | 883.51 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 892.29 | 892.29 | 892.29 | 892.29 | 892.29 | - |
May 02, 2024 | 897.07 | 897.07 | 897.07 | 897.07 | 897.07 | - |
Apr 30, 2024 | 888.74 | 888.74 | 888.74 | 888.74 | 888.74 | - |
Apr 29, 2024 | 885.48 | 885.48 | 885.48 | 885.48 | 885.48 | - |
Apr 26, 2024 | 887.26 | 887.26 | 887.26 | 887.26 | 887.26 | - |
Apr 25, 2024 | 887.18 | 887.18 | 887.18 | 887.18 | 887.18 | - |
Apr 24, 2024 | 885.39 | 885.39 | 885.39 | 885.39 | 885.39 | - |
Apr 23, 2024 | 884.70 | 884.70 | 884.70 | 884.70 | 884.70 | - |
Apr 22, 2024 | 889.40 | 889.40 | 889.40 | 889.40 | 889.40 | - |
Apr 19, 2024 | 873.39 | 873.39 | 873.39 | 873.39 | 873.39 | - |
Apr 18, 2024 | 875.13 | 875.13 | 875.13 | 875.13 | 875.13 | - |
Apr 17, 2024 | 875.55 | 875.55 | 875.55 | 875.55 | 875.55 | - |
Apr 16, 2024 | 871.91 | 871.91 | 871.91 | 871.91 | 871.91 | - |
Apr 15, 2024 | 871.45 | 871.45 | 871.45 | 871.45 | 871.45 | - |
Apr 12, 2024 | 886.91 | 886.91 | 886.91 | 886.91 | 886.91 | - |
Apr 11, 2024 | 900.05 | 900.05 | 900.05 | 900.05 | 900.05 | - |
Apr 10, 2024 | 901.85 | 901.85 | 901.85 | 901.85 | 901.85 | - |
Apr 09, 2024 | 912.10 | 912.10 | 912.10 | 912.10 | 912.10 | - |
Apr 08, 2024 | 909.62 | 909.62 | 909.62 | 909.62 | 909.62 | - |
Apr 05, 2024 | 910.22 | 910.22 | 910.22 | 910.22 | 910.22 | - |
Apr 04, 2024 | 903.88 | 903.88 | 903.88 | 903.88 | 903.88 | - |
Apr 03, 2024 | 921.27 | 921.27 | 921.27 | 921.27 | 921.27 | - |
Apr 02, 2024 | 917.95 | 917.95 | 917.95 | 917.95 | 917.95 | - |
Mar 28, 2024 | 946.16 | 946.16 | 946.16 | 946.16 | 946.16 | - |
Mar 27, 2024 | 944.90 | 944.90 | 944.90 | 944.90 | 944.90 | - |
Mar 26, 2024 | 939.78 | 939.78 | 939.78 | 939.78 | 939.78 | - |
Mar 25, 2024 | 939.97 | 939.97 | 939.97 | 939.97 | 939.97 | - |
Mar 22, 2024 | 942.13 | 942.13 | 942.13 | 942.13 | 942.13 | - |
Mar 21, 2024 | 941.91 | 941.91 | 941.91 | 941.91 | 941.91 | - |
Mar 20, 2024 | 945.03 | 945.03 | 945.03 | 945.03 | 945.03 | - |
Mar 19, 2024 | 935.52 | 935.52 | 935.52 | 935.52 | 935.52 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 926.09 | 926.09 | 926.09 | 926.09 | 926.09 | - |
Mar 14, 2024 | 932.16 | 932.16 | 932.16 | 932.16 | 932.16 | - |
Mar 13, 2024 | 944.06 | 944.06 | 944.06 | 944.06 | 944.06 | - |
Mar 12, 2024 | 947.91 | 947.91 | 947.91 | 947.91 | 947.91 | - |
Mar 11, 2024 | 945.73 | 945.73 | 945.73 | 945.73 | 945.73 | - |
Mar 08, 2024 | 945.03 | 945.03 | 945.03 | 945.03 | 945.03 | - |
Mar 07, 2024 | 946.80 | 946.80 | 946.80 | 946.80 | 946.80 | - |
Mar 06, 2024 | 943.67 | 943.67 | 943.67 | 943.67 | 943.67 | - |
Mar 05, 2024 | 939.92 | 939.92 | 939.92 | 939.92 | 939.92 | - |
Mar 04, 2024 | 937.21 | 937.21 | 937.21 | 937.21 | 937.21 | - |
Mar 01, 2024 | 939.42 | 939.42 | 939.42 | 939.42 | 939.42 | - |
Feb 29, 2024 | 933.05 | 933.05 | 933.05 | 933.05 | 933.05 | - |
Feb 28, 2024 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | - |
Feb 27, 2024 | 934.06 | 934.06 | 934.06 | 934.06 | 934.06 | - |
Feb 26, 2024 | 933.54 | 933.54 | 933.54 | 933.54 | 933.54 | - |
Feb 23, 2024 | 936.91 | 936.91 | 936.91 | 936.91 | 936.91 | - |
Feb 22, 2024 | 935.90 | 935.90 | 935.90 | 935.90 | 935.90 | - |
Feb 21, 2024 | 933.43 | 933.43 | 933.43 | 933.43 | 933.43 | - |
Feb 20, 2024 | 932.79 | 932.79 | 932.79 | 932.79 | 932.79 | - |
Feb 19, 2024 | 934.12 | 934.12 | 934.12 | 934.12 | 934.12 | - |
Feb 16, 2024 | 934.68 | 934.68 | 934.68 | 934.68 | 934.68 | - |
Feb 15, 2024 | 939.76 | 939.76 | 939.76 | 939.76 | 939.76 | - |
Feb 14, 2024 | 933.75 | 933.75 | 933.75 | 933.75 | 933.75 | - |
Feb 13, 2024 | 930.62 | 930.62 | 930.62 | 930.62 | 930.62 | - |
Feb 12, 2024 | 940.84 | 940.84 | 940.84 | 940.84 | 940.84 | - |
Feb 09, 2024 | 943.05 | 943.05 | 943.05 | 943.05 | 943.05 | - |
Feb 08, 2024 | 948.52 | 948.52 | 948.52 | 948.52 | 948.52 | - |
Feb 07, 2024 | 952.66 | 952.66 | 952.66 | 952.66 | 952.66 | - |
Feb 06, 2024 | 952.51 | 952.51 | 952.51 | 952.51 | 952.51 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 960.11 | 960.11 | 960.11 | 960.11 | 960.11 | - |
Feb 01, 2024 | 978.04 | 978.04 | 978.04 | 978.04 | 978.04 | - |
Jan 31, 2024 | 961.44 | 961.44 | 961.44 | 961.44 | 961.44 | - |
Jan 30, 2024 | 960.76 | 960.76 | 960.76 | 960.76 | 960.76 | - |
Jan 29, 2024 | 963.12 | 963.12 | 963.12 | 963.12 | 963.12 | - |
Jan 26, 2024 | 956.14 | 956.14 | 956.14 | 956.14 | 956.14 | - |
Jan 25, 2024 | 955.63 | 955.63 | 955.63 | 955.63 | 955.63 | - |
Jan 24, 2024 | 949.22 | 949.22 | 949.22 | 949.22 | 949.22 | - |
Jan 23, 2024 | 958.58 | 958.58 | 958.58 | 958.58 | 958.58 | - |
Jan 22, 2024 | 953.44 | 953.44 | 953.44 | 953.44 | 953.44 | - |
Jan 19, 2024 | 947.71 | 947.71 | 947.71 | 947.71 | 947.71 | - |
Jan 18, 2024 | 945.39 | 945.39 | 945.39 | 945.39 | 945.39 | - |
Jan 17, 2024 | 943.75 | 943.75 | 943.75 | 943.75 | 943.75 | - |
Jan 16, 2024 | 958.96 | 958.96 | 958.96 | 958.96 | 958.96 | - |
Jan 15, 2024 | 974.83 | 974.83 | 974.83 | 974.83 | 974.83 | - |
Jan 12, 2024 | 973.80 | 973.80 | 973.80 | 973.80 | 973.80 | - |
Jan 11, 2024 | 968.16 | 968.16 | 968.16 | 968.16 | 968.16 | - |
Jan 10, 2024 | 964.52 | 964.52 | 964.52 | 964.52 | 964.52 | - |
Jan 09, 2024 | 959.68 | 959.68 | 959.68 | 959.68 | 959.68 | - |
Jan 08, 2024 | 957.46 | 957.46 | 957.46 | 957.46 | 957.46 | - |
Jan 05, 2024 | 942.69 | 942.69 | 942.69 | 942.69 | 942.69 | - |
Jan 04, 2024 | 943.78 | 943.78 | 943.78 | 943.78 | 943.78 | - |
Jan 03, 2024 | 951.46 | 951.46 | 951.46 | 951.46 | 951.46 | - |
Jan 02, 2024 | 956.96 | 956.96 | 956.96 | 956.96 | 956.96 | - |
Dec 29, 2023 | 962.56 | 962.56 | 962.56 | 962.56 | 962.56 | - |
Dec 28, 2023 | 970.62 | 970.62 | 970.62 | 970.62 | 970.62 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 950.61 | 950.61 | 950.61 | 950.61 | 950.61 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |