Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 591.53 | 591.53 | 591.53 | 591.53 | 591.53 | - |
Apr 24, 2024 | 594.25 | 594.25 | 594.25 | 594.25 | 594.25 | - |
Apr 23, 2024 | 594.13 | 594.13 | 594.13 | 594.13 | 594.13 | - |
Apr 22, 2024 | 587.11 | 587.11 | 587.11 | 587.11 | 587.11 | - |
Apr 19, 2024 | 582.03 | 582.03 | 582.03 | 582.03 | 582.03 | - |
Apr 18, 2024 | 587.15 | 587.15 | 587.15 | 587.15 | 587.15 | - |
Apr 17, 2024 | 588.42 | 588.42 | 588.42 | 588.42 | 588.42 | - |
Apr 16, 2024 | 591.84 | 591.84 | 591.84 | 591.84 | 591.84 | - |
Apr 15, 2024 | 593.07 | 593.07 | 593.07 | 593.07 | 593.07 | - |
Apr 12, 2024 | 600.29 | 600.29 | 600.29 | 600.29 | 600.29 | - |
Apr 11, 2024 | 609.10 | 609.10 | 609.10 | 609.10 | 609.10 | - |
Apr 10, 2024 | 604.59 | 604.59 | 604.59 | 604.59 | 604.59 | - |
Apr 09, 2024 | 610.37 | 610.37 | 610.37 | 610.37 | 610.37 | - |
Apr 08, 2024 | 609.41 | 609.41 | 609.41 | 609.41 | 609.41 | - |
Apr 05, 2024 | 609.64 | 609.64 | 609.64 | 609.64 | 609.64 | - |
Apr 04, 2024 | 602.94 | 602.94 | 602.94 | 602.94 | 602.94 | - |
Apr 03, 2024 | 610.40 | 610.40 | 610.40 | 610.40 | 610.40 | - |
Apr 02, 2024 | 609.71 | 609.71 | 609.71 | 609.71 | 609.71 | - |
Apr 01, 2024 | 614.14 | 614.14 | 614.14 | 614.14 | 614.14 | - |
Mar 28, 2024 | 615.39 | 615.39 | 615.39 | 615.39 | 615.39 | - |
Mar 27, 2024 | 616.41 | 616.41 | 616.41 | 616.41 | 616.41 | - |
Mar 26, 2024 | 611.08 | 611.08 | 611.08 | 611.08 | 611.08 | - |
Mar 25, 2024 | 612.79 | 612.79 | 612.79 | 612.79 | 612.79 | - |
Mar 22, 2024 | 614.69 | 614.69 | 614.69 | 614.69 | 614.69 | - |
Mar 21, 2024 | 615.53 | 615.53 | 615.53 | 615.53 | 615.53 | - |
Mar 20, 2024 | 613.54 | 613.54 | 613.54 | 613.54 | 613.54 | - |
Mar 19, 2024 | 608.05 | 608.05 | 608.05 | 608.05 | 608.05 | - |
Mar 18, 2024 | 604.65 | 604.65 | 604.65 | 604.65 | 604.65 | - |
Mar 15, 2024 | 600.86 | 600.86 | 600.86 | 600.86 | 600.86 | - |
Mar 14, 2024 | 604.78 | 604.78 | 604.78 | 604.78 | 604.78 | - |
Mar 13, 2024 | 606.38 | 606.38 | 606.38 | 606.38 | 606.38 | - |
Mar 12, 2024 | 607.52 | 607.52 | 607.52 | 607.52 | 607.52 | - |
Mar 11, 2024 | 600.78 | 600.78 | 600.78 | 600.78 | 600.78 | - |
Mar 08, 2024 | 601.47 | 601.47 | 601.47 | 601.47 | 601.47 | - |
Mar 07, 2024 | 605.38 | 605.38 | 605.38 | 605.38 | 605.38 | - |
Mar 06, 2024 | 599.13 | 599.13 | 599.13 | 599.13 | 599.13 | - |
Mar 05, 2024 | 596.03 | 596.03 | 596.03 | 596.03 | 596.03 | - |
Mar 04, 2024 | 602.16 | 602.16 | 602.16 | 602.16 | 602.16 | - |
Mar 01, 2024 | 602.87 | 602.87 | 602.87 | 602.87 | 602.87 | - |
Feb 29, 2024 | 598.04 | 598.04 | 598.04 | 598.04 | 598.04 | - |
Feb 28, 2024 | 594.83 | 594.83 | 594.83 | 594.83 | 594.83 | - |
Feb 27, 2024 | 595.76 | 595.76 | 595.76 | 595.76 | 595.76 | - |
Feb 26, 2024 | 594.74 | 594.74 | 594.74 | 594.74 | 594.74 | - |
Feb 23, 2024 | 597.00 | 597.00 | 597.00 | 597.00 | 597.00 | - |
Feb 22, 2024 | 596.78 | 596.78 | 596.78 | 596.78 | 596.78 | - |
Feb 21, 2024 | 584.42 | 584.42 | 584.42 | 584.42 | 584.42 | - |
Feb 20, 2024 | 583.66 | 583.66 | 583.66 | 583.66 | 583.66 | - |
Feb 16, 2024 | 587.18 | 587.18 | 587.18 | 587.18 | 587.18 | - |
Feb 15, 2024 | 589.93 | 589.93 | 589.93 | 589.93 | 589.93 | - |
Feb 14, 2024 | 586.39 | 586.39 | 586.39 | 586.39 | 586.39 | - |
Feb 13, 2024 | 580.73 | 580.73 | 580.73 | 580.73 | 580.73 | - |
Feb 12, 2024 | 588.70 | 588.70 | 588.70 | 588.70 | 588.70 | - |
Feb 09, 2024 | 589.26 | 589.26 | 589.26 | 589.26 | 589.26 | - |
Feb 08, 2024 | 585.85 | 585.85 | 585.85 | 585.85 | 585.85 | - |
Feb 07, 2024 | 585.44 | 585.44 | 585.44 | 585.44 | 585.44 | - |
Feb 06, 2024 | 580.65 | 580.65 | 580.65 | 580.65 | 580.65 | - |
Feb 05, 2024 | 579.30 | 579.30 | 579.30 | 579.30 | 579.30 | - |
Feb 02, 2024 | 581.17 | 581.17 | 581.17 | 581.17 | 581.17 | - |
Feb 01, 2024 | 575.01 | 575.01 | 575.01 | 575.01 | 575.01 | - |
Jan 31, 2024 | 567.89 | 567.89 | 567.89 | 567.89 | 567.89 | - |
Jan 30, 2024 | 577.17 | 577.17 | 577.17 | 577.17 | 577.17 | - |
Jan 29, 2024 | 577.47 | 577.47 | 577.47 | 577.47 | 577.47 | - |
Jan 26, 2024 | 573.15 | 573.15 | 573.15 | 573.15 | 573.15 | - |
Jan 25, 2024 | 573.53 | 573.53 | 573.53 | 573.53 | 573.53 | - |
Jan 24, 2024 | 570.50 | 570.50 | 570.50 | 570.50 | 570.50 | - |
Jan 23, 2024 | 570.04 | 570.04 | 570.04 | 570.04 | 570.04 | - |
Jan 22, 2024 | 568.37 | 568.37 | 568.37 | 568.37 | 568.37 | - |
Jan 19, 2024 | 567.14 | 567.14 | 567.14 | 567.14 | 567.14 | - |
Jan 18, 2024 | 560.22 | 560.22 | 560.22 | 560.22 | 560.22 | - |
Jan 17, 2024 | 555.29 | 555.29 | 555.29 | 555.29 | 555.29 | - |
Jan 16, 2024 | 558.43 | 558.43 | 558.43 | 558.43 | 558.43 | - |
Jan 12, 2024 | 560.53 | 560.53 | 560.53 | 560.53 | 560.53 | - |
Jan 11, 2024 | 560.07 | 560.07 | 560.07 | 560.07 | 560.07 | - |
Jan 10, 2024 | 560.43 | 560.43 | 560.43 | 560.43 | 560.43 | - |
Jan 09, 2024 | 557.27 | 557.27 | 557.27 | 557.27 | 557.27 | - |
Jan 08, 2024 | 558.02 | 558.02 | 558.02 | 558.02 | 558.02 | - |
Jan 05, 2024 | 550.26 | 550.26 | 550.26 | 550.26 | 550.26 | - |
Jan 04, 2024 | 549.29 | 549.29 | 549.29 | 549.29 | 549.29 | - |
Jan 03, 2024 | 551.10 | 551.10 | 551.10 | 551.10 | 551.10 | - |
Jan 02, 2024 | 555.53 | 555.53 | 555.53 | 555.53 | 555.53 | - |
Dec 29, 2023 | 558.71 | 558.71 | 558.71 | 558.71 | 558.71 | - |
Dec 28, 2023 | 560.27 | 560.27 | 560.27 | 560.27 | 560.27 | - |
Dec 27, 2023 | 560.00 | 560.00 | 560.00 | 560.00 | 560.00 | - |
Dec 26, 2023 | 559.16 | 559.16 | 559.16 | 559.16 | 559.16 | - |
Dec 22, 2023 | 556.82 | 556.82 | 556.82 | 556.82 | 556.82 | - |
Dec 21, 2023 | 555.90 | 555.90 | 555.90 | 555.90 | 555.90 | - |
Dec 20, 2023 | 550.24 | 550.24 | 550.24 | 550.24 | 550.24 | - |
Dec 19, 2023 | 558.37 | 558.37 | 558.37 | 558.37 | 558.37 | - |
Dec 18, 2023 | 555.08 | 555.08 | 555.08 | 555.08 | 555.08 | - |
Dec 15, 2023 | 552.59 | 552.59 | 552.59 | 552.59 | 552.59 | - |
Dec 14, 2023 | 552.61 | 552.61 | 552.61 | 552.61 | 552.61 | - |
Dec 14, 2023 | 1.729 Dividend | |||||
Dec 14, 2023 | 0.358 Capital Gain | |||||
Dec 13, 2023 | 553.12 | 553.12 | 553.12 | 553.12 | 551.03 | - |
Dec 12, 2023 | 545.66 | 545.66 | 545.66 | 545.66 | 543.60 | - |
Dec 11, 2023 | 543.15 | 543.15 | 543.15 | 543.15 | 541.10 | - |
Dec 08, 2023 | 541.03 | 541.03 | 541.03 | 541.03 | 538.99 | - |
Dec 07, 2023 | 538.83 | 538.83 | 538.83 | 538.83 | 536.80 | - |
Dec 06, 2023 | 534.49 | 534.49 | 534.49 | 534.49 | 532.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |