Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | - | - | - | - | - | - |
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 | 587.14 | 587.14 | 587.14 | 587.14 | 587.14 | - |
Apr 17, 2024 | 588.41 | 588.41 | 588.41 | 588.41 | 588.41 | - |
Apr 16, 2024 | 591.83 | 591.83 | 591.83 | 591.83 | 591.83 | - |
Apr 15, 2024 | 593.06 | 593.06 | 593.06 | 593.06 | 593.06 | - |
Apr 12, 2024 | 600.27 | 600.27 | 600.27 | 600.27 | 600.27 | - |
Apr 11, 2024 | 609.08 | 609.08 | 609.08 | 609.08 | 609.08 | - |
Apr 10, 2024 | 604.56 | 604.56 | 604.56 | 604.56 | 604.56 | - |
Apr 09, 2024 | 610.34 | 610.34 | 610.34 | 610.34 | 610.34 | - |
Apr 08, 2024 | 609.38 | 609.38 | 609.38 | 609.38 | 609.38 | - |
Apr 05, 2024 | 609.60 | 609.60 | 609.60 | 609.60 | 609.60 | - |
Apr 04, 2024 | 602.91 | 602.91 | 602.91 | 602.91 | 602.91 | - |
Apr 03, 2024 | 610.36 | 610.36 | 610.36 | 610.36 | 610.36 | - |
Apr 02, 2024 | 609.67 | 609.67 | 609.67 | 609.67 | 609.67 | - |
Apr 01, 2024 | 614.09 | 614.09 | 614.09 | 614.09 | 614.09 | - |
Mar 28, 2024 | 615.34 | 615.34 | 615.34 | 615.34 | 615.34 | - |
Mar 27, 2024 | 616.54 | 616.54 | 616.54 | 616.54 | 616.54 | - |
Mar 26, 2024 | 611.20 | 611.20 | 611.20 | 611.20 | 611.20 | - |
Mar 25, 2024 | 612.91 | 612.91 | 612.91 | 612.91 | 612.91 | - |
Mar 22, 2024 | 614.80 | 614.80 | 614.80 | 614.80 | 614.80 | - |
Mar 21, 2024 | 615.64 | 615.64 | 615.64 | 615.64 | 615.64 | - |
Mar 20, 2024 | 613.65 | 613.65 | 613.65 | 613.65 | 613.65 | - |
Mar 19, 2024 | 608.16 | 608.16 | 608.16 | 608.16 | 608.16 | - |
Mar 18, 2024 | 604.75 | 604.75 | 604.75 | 604.75 | 604.75 | - |
Mar 15, 2024 | 600.96 | 600.96 | 600.96 | 600.96 | 600.96 | - |
Mar 14, 2024 | 604.88 | 604.88 | 604.88 | 604.88 | 604.88 | - |
Mar 13, 2024 | 606.47 | 606.47 | 606.47 | 606.47 | 606.47 | - |
Mar 12, 2024 | 607.61 | 607.61 | 607.61 | 607.61 | 607.61 | - |
Mar 11, 2024 | 600.87 | 600.87 | 600.87 | 600.87 | 600.87 | - |
Mar 08, 2024 | 601.55 | 601.55 | 601.55 | 601.55 | 601.55 | - |
Mar 07, 2024 | 605.46 | 605.46 | 605.46 | 605.46 | 605.46 | - |
Mar 06, 2024 | 599.21 | 599.21 | 599.21 | 599.21 | 599.21 | - |
Mar 05, 2024 | 596.10 | 596.10 | 596.10 | 596.10 | 596.10 | - |
Mar 04, 2024 | 602.23 | 602.23 | 602.23 | 602.23 | 602.23 | - |
Mar 01, 2024 | 602.94 | 602.94 | 602.94 | 602.94 | 602.94 | - |
Feb 29, 2024 | 598.11 | 598.11 | 598.11 | 598.11 | 598.11 | - |
Feb 28, 2024 | 594.89 | 594.89 | 594.89 | 594.89 | 594.89 | - |
Feb 27, 2024 | 595.82 | 595.82 | 595.82 | 595.82 | 595.82 | - |
Feb 26, 2024 | 594.80 | 594.80 | 594.80 | 594.80 | 594.80 | - |
Feb 23, 2024 | 597.05 | 597.05 | 597.05 | 597.05 | 597.05 | - |
Feb 22, 2024 | 596.83 | 596.83 | 596.83 | 596.83 | 596.83 | - |
Feb 21, 2024 | 584.46 | 584.46 | 584.46 | 584.46 | 584.46 | - |
Feb 20, 2024 | 583.71 | 583.71 | 583.71 | 583.71 | 583.71 | - |
Feb 16, 2024 | 587.22 | 587.22 | 587.22 | 587.22 | 587.22 | - |
Feb 15, 2024 | 589.96 | 589.96 | 589.96 | 589.96 | 589.96 | - |
Feb 14, 2024 | 586.42 | 586.42 | 586.42 | 586.42 | 586.42 | - |
Feb 13, 2024 | 580.76 | 580.76 | 580.76 | 580.76 | 580.76 | - |
Feb 12, 2024 | 588.72 | 588.72 | 588.72 | 588.72 | 588.72 | - |
Feb 09, 2024 | 589.28 | 589.28 | 589.28 | 589.28 | 589.28 | - |
Feb 08, 2024 | 585.86 | 585.86 | 585.86 | 585.86 | 585.86 | - |
Feb 07, 2024 | 585.46 | 585.46 | 585.46 | 585.46 | 585.46 | - |
Feb 06, 2024 | 580.67 | 580.67 | 580.67 | 580.67 | 580.67 | - |
Feb 05, 2024 | 579.32 | 579.32 | 579.32 | 579.32 | 579.32 | - |
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 | 573.14 | 573.14 | 573.14 | 573.14 | 573.14 | - |
Jan 25, 2024 | 573.52 | 573.52 | 573.52 | 573.52 | 573.52 | - |
Jan 24, 2024 | 570.49 | 570.49 | 570.49 | 570.49 | 570.49 | - |
Jan 23, 2024 | 570.02 | 570.02 | 570.02 | 570.02 | 570.02 | - |
Jan 22, 2024 | 568.35 | 568.35 | 568.35 | 568.35 | 568.35 | - |
Jan 19, 2024 | 567.12 | 567.12 | 567.12 | 567.12 | 567.12 | - |
Jan 18, 2024 | 560.20 | 560.20 | 560.20 | 560.20 | 560.20 | - |
Jan 17, 2024 | 555.27 | 555.27 | 555.27 | 555.27 | 555.27 | - |
Jan 16, 2024 | 558.40 | 558.40 | 558.40 | 558.40 | 558.40 | - |
Jan 12, 2024 | 560.49 | 560.49 | 560.49 | 560.49 | 560.49 | - |
Jan 11, 2024 | 560.03 | 560.03 | 560.03 | 560.03 | 560.03 | - |
Jan 10, 2024 | 560.39 | 560.39 | 560.39 | 560.39 | 560.39 | - |
Jan 09, 2024 | 557.23 | 557.23 | 557.23 | 557.23 | 557.23 | - |
Jan 08, 2024 | 557.97 | 557.97 | 557.97 | 557.97 | 557.97 | - |
Jan 05, 2024 | 550.21 | 550.21 | 550.21 | 550.21 | 550.21 | - |
Jan 04, 2024 | 549.24 | 549.24 | 549.24 | 549.24 | 549.24 | - |
Jan 03, 2024 | 551.05 | 551.05 | 551.05 | 551.05 | 551.05 | - |
Jan 02, 2024 | 555.48 | 555.48 | 555.48 | 555.48 | 555.48 | - |
Dec 29, 2023 | 558.65 | 558.65 | 558.65 | 558.65 | 558.65 | - |
Dec 28, 2023 | 560.20 | 560.20 | 560.20 | 560.20 | 560.20 | - |
Dec 27, 2023 | 559.94 | 559.94 | 559.94 | 559.94 | 559.94 | - |
Dec 26, 2023 | 559.09 | 559.09 | 559.09 | 559.09 | 559.09 | - |
Dec 22, 2023 | 556.75 | 556.75 | 556.75 | 556.75 | 556.75 | - |
Dec 21, 2023 | 555.82 | 555.82 | 555.82 | 555.82 | 555.82 | - |
Dec 20, 2023 | 550.16 | 550.16 | 550.16 | 550.16 | 550.16 | - |
Dec 19, 2023 | 558.29 | 558.29 | 558.29 | 558.29 | 558.29 | - |
Dec 18, 2023 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - |
Dec 15, 2023 | 552.49 | 552.49 | 552.49 | 552.49 | 552.49 | - |
Dec 14, 2023 | 552.52 | 552.52 | 552.52 | 552.52 | 552.52 | - |
Dec 14, 2023 | 1.905 Dividend | |||||
Dec 14, 2023 | 0.358 Capital Gain | |||||
Dec 13, 2023 | 553.20 | 553.20 | 553.20 | 553.20 | 550.94 | - |
Dec 12, 2023 | 545.74 | 545.74 | 545.74 | 545.74 | 543.51 | - |
Dec 11, 2023 | 543.22 | 543.22 | 543.22 | 543.22 | 541.00 | - |
Dec 08, 2023 | 541.10 | 541.10 | 541.10 | 541.10 | 538.89 | - |
Dec 07, 2023 | 538.89 | 538.89 | 538.89 | 538.89 | 536.69 | - |
Dec 06, 2023 | 534.56 | 534.56 | 534.56 | 534.56 | 532.37 | - |
Dec 05, 2023 | 536.64 | 536.64 | 536.64 | 536.64 | 534.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |