Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | - |
May 22, 2024 | 565.50 | 565.50 | 565.50 | 565.50 | 565.50 | - |
May 21, 2024 | 563.50 | 566.50 | 563.50 | 566.50 | 566.50 | - |
May 20, 2024 | 557.00 | 557.00 | 557.00 | 557.00 | 557.00 | - |
May 17, 2024 | 556.50 | 560.00 | 556.50 | 560.00 | 560.00 | - |
May 16, 2024 | 549.00 | 556.50 | 549.00 | 556.50 | 556.50 | 6 |
May 15, 2024 | 557.50 | 557.50 | 550.50 | 550.50 | 550.50 | - |
May 14, 2024 | 565.00 | 565.00 | 557.50 | 558.50 | 558.50 | 10 |
May 13, 2024 | 575.00 | 575.00 | 558.00 | 558.00 | 558.00 | - |
May 10, 2024 | 569.00 | 569.00 | 569.00 | 569.00 | 569.00 | - |
May 09, 2024 | 520.50 | 520.50 | 520.50 | 520.50 | 520.50 | - |
May 08, 2024 | 527.00 | 527.00 | 523.00 | 523.50 | 523.50 | 50 |
May 07, 2024 | 527.00 | 527.00 | 527.00 | 527.00 | 527.00 | - |
May 06, 2024 | 519.00 | 528.00 | 519.00 | 528.00 | 528.00 | - |
May 03, 2024 | 519.50 | 519.50 | 519.50 | 519.50 | 519.50 | - |
May 02, 2024 | 517.50 | 517.50 | 517.50 | 517.50 | 517.50 | - |
Apr 30, 2024 | 559.00 | 559.00 | 537.50 | 537.50 | 537.50 | - |
Apr 29, 2024 | 553.00 | 562.50 | 553.00 | 561.00 | 561.00 | - |
Apr 26, 2024 | 549.00 | 549.00 | 549.00 | 549.00 | 549.00 | - |
Apr 25, 2024 | 545.00 | 551.50 | 540.00 | 548.00 | 548.00 | 2 |
Apr 24, 2024 | 546.00 | 546.00 | 545.00 | 545.50 | 545.50 | - |
Apr 23, 2024 | 546.00 | 546.50 | 546.00 | 546.50 | 546.50 | - |
Apr 22, 2024 | 544.00 | 549.00 | 544.00 | 549.00 | 549.00 | 70 |
Apr 19, 2024 | 540.50 | 548.00 | 540.50 | 546.00 | 546.00 | - |
Apr 18, 2024 | 545.00 | 553.00 | 544.00 | 544.50 | 544.50 | - |
Apr 17, 2024 | 549.00 | 549.00 | 546.00 | 546.00 | 546.00 | - |
Apr 16, 2024 | 545.50 | 551.00 | 545.50 | 551.00 | 551.00 | - |
Apr 15, 2024 | 566.50 | 566.50 | 548.50 | 548.50 | 548.50 | - |
Apr 12, 2024 | 558.00 | 558.00 | 558.00 | 558.00 | 558.00 | - |
Apr 11, 2024 | 549.00 | 555.00 | 548.50 | 555.00 | 555.00 | - |
Apr 10, 2024 | 539.50 | 546.00 | 539.50 | 544.50 | 544.50 | 6 |
Apr 09, 2024 | 529.50 | 529.50 | 529.50 | 529.50 | 529.50 | - |
Apr 08, 2024 | 546.00 | 554.50 | 546.00 | 554.50 | 554.50 | 10 |
Apr 05, 2024 | 548.50 | 548.50 | 548.50 | 548.50 | 548.50 | - |
Apr 04, 2024 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | - |
Apr 03, 2024 | 529.50 | 530.00 | 529.50 | 530.00 | 530.00 | - |
Apr 02, 2024 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | - |
Mar 28, 2024 | 523.00 | 527.00 | 523.00 | 527.00 | 527.00 | - |
Mar 27, 2024 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | - |
Mar 27, 2024 | 3:1 Stock Split | |||||
Mar 26, 2024 | 520.67 | 520.67 | 520.67 | 520.67 | 520.67 | - |
Mar 25, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | - |
Mar 22, 2024 | 510.67 | 518.00 | 510.67 | 516.00 | 516.00 | - |
Mar 21, 2024 | 504.67 | 504.67 | 504.67 | 504.67 | 504.67 | - |
Mar 20, 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
Mar 19, 2024 | 502.67 | 502.67 | 502.00 | 502.00 | 502.00 | - |
Mar 18, 2024 | 505.33 | 509.33 | 505.33 | 509.33 | 509.33 | - |
Mar 15, 2024 | 493.33 | 493.33 | 493.33 | 493.33 | 493.33 | - |
Mar 15, 2024 | 3:1 Stock Split | |||||
Mar 14, 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
Mar 13, 2024 | 470.67 | 470.67 | 470.67 | 470.67 | 470.67 | - |
Mar 12, 2024 | 463.33 | 463.33 | 463.33 | 463.33 | 463.33 | - |
Mar 11, 2024 | 462.00 | 462.00 | 460.67 | 460.67 | 460.67 | - |
Mar 08, 2024 | 454.00 | 454.00 | 454.00 | 454.00 | 454.00 | - |
Mar 07, 2024 | 450.67 | 450.67 | 450.67 | 450.67 | 450.67 | - |
Mar 06, 2024 | 462.00 | 463.33 | 462.00 | 463.33 | 463.33 | - |
Mar 05, 2024 | 468.00 | 472.00 | 467.33 | 467.33 | 467.33 | - |
Mar 04, 2024 | 477.33 | 477.33 | 469.33 | 469.33 | 469.33 | - |
Mar 01, 2024 | 483.33 | 483.33 | 481.33 | 481.33 | 481.33 | - |
Feb 29, 2024 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | - |
Feb 29, 2024 | 1.166667 Dividend | |||||
Feb 28, 2024 | 484.67 | 485.33 | 482.67 | 483.33 | 482.17 | 135 |
Feb 27, 2024 | 476.00 | 476.67 | 475.33 | 476.00 | 474.85 | - |
Feb 26, 2024 | 477.33 | 477.33 | 475.33 | 475.33 | 474.19 | - |
Feb 23, 2024 | 478.67 | 484.67 | 476.67 | 484.67 | 483.50 | 9 |
Feb 22, 2024 | 466.00 | 466.00 | 465.33 | 465.33 | 464.21 | - |
Feb 21, 2024 | 456.00 | 456.00 | 456.00 | 456.00 | 454.90 | - |
Feb 20, 2024 | 464.00 | 464.00 | 464.00 | 464.00 | 462.88 | - |
Feb 19, 2024 | 464.67 | 465.33 | 464.67 | 465.33 | 464.21 | - |
Feb 16, 2024 | 456.67 | 461.33 | 456.67 | 461.33 | 460.22 | 6 |
Feb 15, 2024 | 444.00 | 444.00 | 444.00 | 444.00 | 442.93 | - |
Feb 14, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 438.94 | - |
Feb 13, 2024 | 450.67 | 450.67 | 450.67 | 450.67 | 449.58 | - |
Feb 12, 2024 | 450.00 | 450.00 | 450.00 | 450.00 | 448.91 | - |
Feb 09, 2024 | 455.33 | 455.33 | 455.33 | 455.33 | 454.23 | - |
Feb 08, 2024 | 458.00 | 458.00 | 454.67 | 454.67 | 453.57 | - |
Feb 07, 2024 | 444.67 | 444.67 | 444.67 | 444.67 | 443.59 | - |
Feb 06, 2024 | 440.00 | 440.00 | 440.00 | 440.00 | 438.94 | - |
Feb 05, 2024 | 441.33 | 441.33 | 441.33 | 441.33 | 440.27 | - |
Feb 02, 2024 | 441.33 | 450.00 | 441.33 | 450.00 | 448.91 | 30 |
Feb 01, 2024 | 448.00 | 452.00 | 448.00 | 452.00 | 450.91 | - |
Jan 31, 2024 | 460.00 | 460.67 | 460.00 | 460.67 | 459.55 | - |
Jan 30, 2024 | 464.67 | 464.67 | 464.67 | 464.67 | 463.55 | - |
Jan 29, 2024 | 454.00 | 455.33 | 454.00 | 454.67 | 453.57 | - |
Jan 26, 2024 | 455.33 | 455.33 | 454.67 | 454.67 | 453.57 | - |
Jan 25, 2024 | 459.33 | 459.33 | 459.33 | 459.33 | 458.22 | - |
Jan 24, 2024 | 454.67 | 454.67 | 453.33 | 453.33 | 452.24 | - |
Jan 23, 2024 | 451.33 | 452.67 | 450.00 | 452.00 | 450.91 | - |
Jan 22, 2024 | 452.00 | 452.00 | 448.00 | 448.00 | 446.92 | - |
Jan 19, 2024 | 451.33 | 451.33 | 451.33 | 451.33 | 450.24 | - |
Jan 18, 2024 | 446.67 | 447.33 | 443.33 | 444.00 | 442.93 | - |
Jan 17, 2024 | 448.00 | 449.33 | 447.33 | 449.33 | 448.25 | - |
Jan 16, 2024 | 461.33 | 461.33 | 460.67 | 460.67 | 459.55 | - |
Jan 15, 2024 | 457.33 | 457.33 | 457.33 | 457.33 | 456.23 | - |
Jan 12, 2024 | 454.67 | 457.33 | 454.67 | 457.33 | 456.23 | - |
Jan 11, 2024 | 456.67 | 456.67 | 456.67 | 456.67 | 455.56 | - |
Jan 10, 2024 | 463.33 | 463.33 | 463.33 | 463.33 | 462.21 | - |
Jan 09, 2024 | 464.00 | 464.00 | 458.67 | 458.67 | 457.56 | - |
Jan 08, 2024 | 468.67 | 468.67 | 460.67 | 460.67 | 459.55 | - |
Jan 05, 2024 | 469.33 | 469.33 | 469.33 | 469.33 | 468.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |