Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | - | - | - | - | - | - |
Apr 23, 2024 | 269.80 | 269.80 | 269.80 | 269.80 | 269.80 | - |
Apr 22, 2024 | 265.94 | 265.94 | 265.94 | 265.94 | 265.94 | - |
Apr 19, 2024 | 263.16 | 263.16 | 263.16 | 263.16 | 263.16 | - |
Apr 18, 2024 | 268.67 | 268.67 | 268.67 | 268.67 | 268.67 | - |
Apr 17, 2024 | 270.83 | 270.83 | 270.83 | 270.83 | 270.83 | - |
Apr 16, 2024 | 274.32 | 274.32 | 274.32 | 274.32 | 274.32 | - |
Apr 15, 2024 | 274.64 | 274.64 | 274.64 | 274.64 | 274.64 | - |
Apr 12, 2024 | 279.13 | 279.13 | 279.13 | 279.13 | 279.13 | - |
Apr 11, 2024 | 281.97 | 281.97 | 281.97 | 281.97 | 281.97 | - |
Apr 10, 2024 | 279.05 | 279.05 | 279.05 | 279.05 | 279.05 | - |
Apr 09, 2024 | 278.98 | 278.98 | 278.98 | 278.98 | 278.98 | - |
Apr 08, 2024 | 277.78 | 277.78 | 277.78 | 277.78 | 277.78 | - |
Apr 05, 2024 | 277.67 | 277.67 | 277.67 | 277.67 | 277.67 | - |
Apr 04, 2024 | 274.81 | 274.81 | 274.81 | 274.81 | 274.81 | - |
Apr 03, 2024 | 279.61 | 279.61 | 279.61 | 279.61 | 279.61 | - |
Apr 02, 2024 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 281.74 | 281.74 | 281.74 | 281.74 | 281.74 | - |
Mar 26, 2024 | 281.31 | 281.31 | 281.31 | 281.31 | 281.31 | - |
Mar 25, 2024 | 281.59 | 281.59 | 281.59 | 281.59 | 281.59 | - |
Mar 22, 2024 | 283.15 | 283.15 | 283.15 | 283.15 | 283.15 | - |
Mar 21, 2024 | 283.28 | 283.28 | 283.28 | 283.28 | 283.28 | - |
Mar 20, 2024 | 280.40 | 280.40 | 280.40 | 280.40 | 280.40 | - |
Mar 19, 2024 | 278.52 | 278.52 | 278.52 | 278.52 | 278.52 | - |
Mar 18, 2024 | 277.93 | 277.93 | 277.93 | 277.93 | 277.93 | - |
Mar 15, 2024 | 275.05 | 275.05 | 275.05 | 275.05 | 275.05 | - |
Mar 14, 2024 | 280.36 | 280.36 | 280.36 | 280.36 | 280.36 | - |
Mar 13, 2024 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | - |
Mar 12, 2024 | 282.34 | 282.34 | 282.34 | 282.34 | 282.34 | - |
Mar 11, 2024 | 278.19 | 278.19 | 278.19 | 278.19 | 278.19 | - |
Mar 08, 2024 | 279.37 | 279.37 | 279.37 | 279.37 | 279.37 | - |
Mar 07, 2024 | 281.94 | 281.94 | 281.94 | 281.94 | 281.94 | - |
Mar 06, 2024 | 278.38 | 278.38 | 278.38 | 278.38 | 278.38 | - |
Mar 05, 2024 | 275.72 | 275.72 | 275.72 | 275.72 | 275.72 | - |
Mar 04, 2024 | 280.53 | 280.53 | 280.53 | 280.53 | 280.53 | - |
Mar 01, 2024 | 281.44 | 281.44 | 281.44 | 281.44 | 281.44 | - |
Feb 29, 2024 | 278.57 | 278.57 | 278.57 | 278.57 | 278.57 | - |
Feb 28, 2024 | 275.51 | 275.51 | 275.51 | 275.51 | 275.51 | - |
Feb 27, 2024 | 277.33 | 277.33 | 277.33 | 277.33 | 277.33 | - |
Feb 26, 2024 | 276.74 | 276.74 | 276.74 | 276.74 | 276.74 | - |
Feb 23, 2024 | 276.68 | 276.68 | 276.68 | 276.68 | 276.68 | - |
Feb 22, 2024 | 276.80 | 276.80 | 276.80 | 276.80 | 276.80 | - |
Feb 21, 2024 | 268.90 | 268.90 | 268.90 | 268.90 | 268.90 | - |
Feb 20, 2024 | 272.16 | 272.16 | 272.16 | 272.16 | 272.16 | - |
Feb 19, 2024 | 276.35 | 276.35 | 276.35 | 276.35 | 276.35 | - |
Feb 16, 2024 | 276.76 | 276.76 | 276.76 | 276.76 | 276.76 | - |
Feb 15, 2024 | 277.85 | 277.85 | 277.85 | 277.85 | 277.85 | - |
Feb 14, 2024 | 277.46 | 277.46 | 277.46 | 277.46 | 277.46 | - |
Feb 13, 2024 | 272.99 | 272.99 | 272.99 | 272.99 | 272.99 | - |
Feb 12, 2024 | 275.81 | 275.81 | 275.81 | 275.81 | 275.81 | - |
Feb 09, 2024 | 276.09 | 276.09 | 276.09 | 276.09 | 276.09 | - |
Feb 08, 2024 | 272.76 | 272.76 | 272.76 | 272.76 | 272.76 | - |
Feb 07, 2024 | 271.12 | 271.12 | 271.12 | 271.12 | 271.12 | - |
Feb 06, 2024 | 268.20 | 268.20 | 268.20 | 268.20 | 268.20 | - |
Feb 05, 2024 | 268.48 | 268.48 | 268.48 | 268.48 | 268.48 | - |
Feb 02, 2024 | 267.38 | 267.38 | 267.38 | 267.38 | 267.38 | - |
Feb 01, 2024 | 263.75 | 263.75 | 263.75 | 263.75 | 263.75 | - |
Jan 31, 2024 | 260.34 | 260.34 | 260.34 | 260.34 | 260.34 | - |
Jan 30, 2024 | 265.45 | 265.45 | 265.45 | 265.45 | 265.45 | - |
Jan 29, 2024 | 267.08 | 267.08 | 267.08 | 267.08 | 267.08 | - |
Jan 26, 2024 | 262.25 | 262.25 | 262.25 | 262.25 | 262.25 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 260.41 | 260.41 | 260.41 | 260.41 | 260.41 | - |
Jan 23, 2024 | 259.26 | 259.26 | 259.26 | 259.26 | 259.26 | - |
Jan 22, 2024 | 257.92 | 257.92 | 257.92 | 257.92 | 257.92 | - |
Jan 19, 2024 | 257.04 | 257.04 | 257.04 | 257.04 | 257.04 | - |
Jan 18, 2024 | 253.40 | 253.40 | 253.40 | 253.40 | 253.40 | - |
Jan 17, 2024 | 249.65 | 249.65 | 249.65 | 249.65 | 249.65 | - |
Jan 16, 2024 | 251.73 | 251.73 | 251.73 | 251.73 | 251.73 | - |
Jan 15, 2024 | 250.92 | 250.92 | 250.92 | 250.92 | 250.92 | - |
Jan 12, 2024 | 251.20 | 251.20 | 251.20 | 251.20 | 251.20 | - |
Jan 11, 2024 | 250.96 | 250.96 | 250.96 | 250.96 | 250.96 | - |
Jan 10, 2024 | 249.48 | 249.48 | 249.48 | 249.48 | 249.48 | - |
Jan 09, 2024 | 249.14 | 249.14 | 249.14 | 249.14 | 249.14 | - |
Jan 08, 2024 | 246.94 | 246.94 | 246.94 | 246.94 | 246.94 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 250.18 | 250.18 | 250.18 | 250.18 | 250.18 | - |
Dec 28, 2023 | 250.25 | 250.25 | 250.25 | 250.25 | 250.25 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | - | - | - | - | - | - |
Dec 21, 2023 | 250.63 | 250.63 | 250.63 | 250.63 | 250.63 | - |
Dec 20, 2023 | 248.28 | 248.28 | 248.28 | 248.28 | 248.28 | - |
Dec 19, 2023 | 251.29 | 251.29 | 251.29 | 251.29 | 251.29 | - |
Dec 18, 2023 | 250.53 | 250.53 | 250.53 | 250.53 | 250.53 | - |
Dec 15, 2023 | 250.44 | 250.44 | 250.44 | 250.44 | 250.44 | - |
Dec 14, 2023 | 247.12 | 247.12 | 247.12 | 247.12 | 247.12 | - |
Dec 13, 2023 | 249.02 | 249.02 | 249.02 | 249.02 | 249.02 | - |
Dec 12, 2023 | 246.40 | 246.40 | 246.40 | 246.40 | 246.40 | - |
Dec 11, 2023 | 245.92 | 245.92 | 245.92 | 245.92 | 245.92 | - |
Dec 08, 2023 | 243.47 | 243.47 | 243.47 | 243.47 | 243.47 | - |
Dec 07, 2023 | 242.25 | 242.25 | 242.25 | 242.25 | 242.25 | - |
Dec 06, 2023 | 240.26 | 240.26 | 240.26 | 240.26 | 240.26 | - |
Dec 05, 2023 | 239.77 | 239.77 | 239.77 | 239.77 | 239.77 | - |
Dec 04, 2023 | 240.12 | 240.12 | 240.12 | 240.12 | 240.12 | - |
Dec 01, 2023 | 241.14 | 241.14 | 241.14 | 241.14 | 241.14 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |