Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | 492.97 | 492.97 | 492.97 | 492.97 | 492.97 | 20 |
May 20, 2024 | 496.02 | 496.02 | 496.02 | 496.02 | 496.02 | 100 |
May 17, 2024 | 489.01 | 505.83 | 489.01 | 505.83 | 505.83 | 100 |
May 16, 2024 | 496.47 | 497.00 | 496.47 | 497.00 | 497.00 | 100 |
May 15, 2024 | 485.81 | 489.77 | 477.24 | 484.74 | 484.74 | 200 |
May 14, 2024 | 480.14 | 483.10 | 480.14 | 483.10 | 483.10 | 100 |
May 13, 2024 | 487.10 | 489.74 | 487.10 | 489.74 | 489.74 | 100 |
May 10, 2024 | 489.95 | 496.95 | 489.95 | 496.95 | 496.95 | 100 |
May 09, 2024 | 478.22 | 478.22 | 478.22 | 478.22 | 478.22 | 100 |
May 08, 2024 | 477.06 | 477.06 | 477.06 | 477.06 | 477.06 | 100 |
May 07, 2024 | 457.05 | 457.05 | 456.94 | 456.94 | 456.94 | 100 |
May 06, 2024 | 437.29 | 437.29 | 437.29 | 437.29 | 437.29 | - |
May 03, 2024 | 437.29 | 437.29 | 437.29 | 437.29 | 437.29 | 100 |
May 02, 2024 | 448.02 | 448.02 | 448.02 | 448.02 | 448.02 | - |
May 01, 2024 | 426.75 | 448.02 | 426.75 | 448.02 | 448.02 | 200 |
Apr 30, 2024 | 448.45 | 448.45 | 448.45 | 448.45 | 448.45 | 100 |
Apr 29, 2024 | 440.77 | 448.93 | 440.77 | 448.93 | 448.93 | 100 |
Apr 26, 2024 | 452.07 | 452.07 | 452.07 | 452.07 | 452.07 | 100 |
Apr 26, 2024 | 16.099 Dividend | |||||
Apr 25, 2024 | 474.30 | 474.30 | 474.30 | 474.30 | 458.20 | - |
Apr 24, 2024 | 474.30 | 474.30 | 474.30 | 474.30 | 458.20 | - |
Apr 23, 2024 | 461.93 | 474.30 | 461.93 | 474.30 | 458.20 | 100 |
Apr 22, 2024 | 450.48 | 450.48 | 450.48 | 450.48 | 435.19 | 100 |
Apr 19, 2024 | 441.73 | 441.73 | 441.73 | 441.73 | 426.74 | 500 |
Apr 18, 2024 | 449.25 | 449.25 | 449.25 | 449.25 | 434.00 | 100 |
Apr 17, 2024 | 436.91 | 436.91 | 436.91 | 436.91 | 422.08 | - |
Apr 16, 2024 | 437.98 | 439.48 | 436.91 | 436.91 | 422.08 | 100 |
Apr 15, 2024 | 446.99 | 446.99 | 440.63 | 440.63 | 425.67 | 100 |
Apr 12, 2024 | 444.47 | 444.47 | 439.13 | 439.13 | 424.22 | 800 |
Apr 11, 2024 | 441.83 | 446.60 | 441.83 | 446.60 | 431.44 | 1,500 |
Apr 10, 2024 | 445.53 | 450.72 | 445.53 | 448.72 | 433.49 | 500 |
Apr 09, 2024 | 454.10 | 454.10 | 454.10 | 454.10 | 438.69 | 100 |
Apr 08, 2024 | 462.57 | 463.29 | 462.57 | 463.29 | 447.56 | 100 |
Apr 05, 2024 | 464.34 | 467.25 | 460.93 | 460.93 | 445.28 | 100 |
Apr 04, 2024 | 476.90 | 476.90 | 476.90 | 476.90 | 460.71 | 100 |
Apr 03, 2024 | 486.43 | 486.43 | 486.43 | 486.43 | 469.92 | - |
Apr 02, 2024 | 485.88 | 486.43 | 485.88 | 486.43 | 469.92 | 100 |
Apr 01, 2024 | 478.88 | 478.88 | 476.70 | 476.70 | 460.52 | 100 |
Mar 28, 2024 | 489.34 | 489.34 | 485.00 | 485.00 | 468.54 | 100 |
Mar 27, 2024 | 477.70 | 477.70 | 477.70 | 477.70 | 461.49 | - |
Mar 26, 2024 | 477.70 | 477.70 | 477.70 | 477.70 | 461.49 | 100 |
Mar 25, 2024 | 468.71 | 473.00 | 468.21 | 473.00 | 456.95 | 100 |
Mar 22, 2024 | 474.19 | 475.41 | 467.67 | 467.67 | 451.80 | 100 |
Mar 21, 2024 | 482.59 | 482.59 | 482.59 | 482.59 | 466.21 | - |
Mar 20, 2024 | 482.59 | 484.65 | 482.59 | 482.59 | 466.21 | 100 |
Mar 19, 2024 | 491.95 | 493.33 | 491.95 | 493.33 | 476.59 | 100 |
Mar 18, 2024 | 483.33 | 491.95 | 483.33 | 491.95 | 475.25 | 100 |
Mar 15, 2024 | 483.88 | 483.88 | 483.88 | 483.88 | 467.46 | - |
Mar 14, 2024 | 483.88 | 483.88 | 483.88 | 483.88 | 467.46 | - |
Mar 13, 2024 | 483.88 | 483.88 | 483.88 | 483.88 | 467.46 | 100 |
Mar 12, 2024 | 478.65 | 479.98 | 477.36 | 477.36 | 461.16 | 100 |
Mar 11, 2024 | 476.25 | 479.39 | 475.50 | 479.39 | 463.12 | 2,700 |
Mar 08, 2024 | 474.65 | 474.65 | 474.65 | 474.65 | 458.54 | - |
Mar 07, 2024 | 474.65 | 474.65 | 474.65 | 474.65 | 458.54 | 100 |
Mar 06, 2024 | 469.50 | 469.50 | 469.50 | 469.50 | 453.56 | - |
Mar 05, 2024 | 467.30 | 470.30 | 467.11 | 469.50 | 453.56 | 100 |
Mar 04, 2024 | 468.30 | 468.30 | 467.64 | 467.64 | 451.77 | 100 |
Mar 01, 2024 | 465.07 | 465.07 | 460.82 | 460.82 | 445.18 | 100 |
Feb 29, 2024 | 475.70 | 475.70 | 464.70 | 471.00 | 455.01 | 1,600 |
Feb 28, 2024 | 461.29 | 463.35 | 457.50 | 460.00 | 444.39 | 100 |
Feb 27, 2024 | 453.15 | 453.15 | 452.02 | 452.02 | 436.68 | 100 |
Feb 26, 2024 | 457.82 | 463.50 | 457.82 | 461.18 | 445.53 | 100 |
Feb 23, 2024 | 454.99 | 464.96 | 454.99 | 464.96 | 449.18 | 100 |
Feb 22, 2024 | 448.00 | 448.00 | 448.00 | 448.00 | 432.79 | - |
Feb 21, 2024 | 448.11 | 448.11 | 445.43 | 448.00 | 432.79 | 100 |
Feb 20, 2024 | 439.20 | 439.20 | 439.20 | 439.20 | 424.29 | - |
Feb 16, 2024 | 438.86 | 445.00 | 438.72 | 439.20 | 424.29 | 200 |
Feb 15, 2024 | 440.24 | 446.30 | 440.24 | 445.00 | 429.90 | 100 |
Feb 14, 2024 | 441.18 | 443.99 | 434.90 | 441.00 | 426.03 | 100 |
Feb 13, 2024 | 439.20 | 439.20 | 436.80 | 436.80 | 421.97 | 100 |
Feb 12, 2024 | 432.73 | 432.73 | 432.73 | 432.73 | 418.04 | 100 |
Feb 09, 2024 | 428.46 | 428.46 | 428.46 | 428.46 | 413.92 | - |
Feb 08, 2024 | 428.46 | 428.46 | 428.46 | 428.46 | 413.92 | 100 |
Feb 07, 2024 | 432.19 | 432.86 | 426.86 | 427.01 | 412.52 | 100 |
Feb 06, 2024 | 426.00 | 426.00 | 426.00 | 426.00 | 411.54 | - |
Feb 05, 2024 | 422.47 | 428.08 | 418.84 | 426.00 | 411.54 | 100 |
Feb 02, 2024 | 428.85 | 428.85 | 428.85 | 428.85 | 414.29 | - |
Feb 01, 2024 | 422.02 | 429.56 | 422.02 | 428.85 | 414.29 | 200 |
Jan 31, 2024 | 427.02 | 427.02 | 421.23 | 421.23 | 406.93 | 100 |
Jan 30, 2024 | 431.39 | 433.50 | 422.25 | 433.50 | 418.79 | 100 |
Jan 29, 2024 | 425.33 | 434.00 | 423.00 | 424.10 | 409.70 | 600 |
Jan 26, 2024 | 428.97 | 435.88 | 428.97 | 431.00 | 416.37 | 100 |
Jan 25, 2024 | 428.25 | 428.25 | 428.25 | 428.25 | 413.71 | 100 |
Jan 24, 2024 | 427.56 | 427.56 | 427.56 | 427.56 | 413.05 | 100 |
Jan 23, 2024 | 425.24 | 431.31 | 425.24 | 431.31 | 416.67 | 200 |
Jan 22, 2024 | 428.00 | 428.00 | 428.00 | 428.00 | 413.47 | - |
Jan 19, 2024 | 426.03 | 434.36 | 426.03 | 428.00 | 413.47 | 100 |
Jan 18, 2024 | 424.76 | 424.76 | 424.76 | 424.76 | 410.34 | 200 |
Jan 17, 2024 | 411.30 | 411.30 | 411.30 | 411.30 | 397.34 | - |
Jan 16, 2024 | 419.50 | 419.50 | 411.30 | 411.30 | 397.34 | 100 |
Jan 12, 2024 | 420.76 | 424.00 | 420.76 | 424.00 | 409.61 | 100 |
Jan 11, 2024 | 415.04 | 415.04 | 415.04 | 415.04 | 400.95 | 100 |
Jan 10, 2024 | 409.80 | 409.80 | 409.80 | 409.80 | 395.89 | 100 |
Jan 09, 2024 | 417.54 | 417.54 | 417.54 | 417.54 | 403.37 | - |
Jan 08, 2024 | 417.54 | 417.54 | 417.54 | 417.54 | 403.37 | 700 |
Jan 05, 2024 | 420.48 | 420.48 | 420.48 | 420.48 | 406.21 | 1,200 |
Jan 04, 2024 | 416.91 | 416.91 | 416.16 | 416.16 | 402.03 | 100 |
Jan 03, 2024 | 411.68 | 419.12 | 411.68 | 419.12 | 404.89 | 100 |
Jan 02, 2024 | 413.68 | 414.20 | 413.68 | 414.20 | 400.14 | 100 |
Dec 29, 2023 | 419.60 | 419.60 | 412.00 | 412.00 | 398.02 | 100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |