Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 431.10 | 431.10 | 431.10 | 431.10 | 431.10 | - |
Apr 23, 2024 | 428.48 | 428.48 | 428.48 | 428.48 | 428.48 | - |
Apr 22, 2024 | 416.01 | 416.01 | 416.01 | 416.01 | 416.01 | - |
Apr 19, 2024 | 407.87 | 407.87 | 407.87 | 407.87 | 407.87 | - |
Apr 18, 2024 | 425.51 | 425.51 | 425.51 | 425.51 | 425.51 | - |
Apr 17, 2024 | 430.53 | 430.53 | 430.53 | 430.53 | 430.53 | - |
Apr 16, 2024 | 441.57 | 441.57 | 441.57 | 441.57 | 441.57 | - |
Apr 15, 2024 | 441.36 | 441.36 | 441.36 | 441.36 | 441.36 | - |
Apr 12, 2024 | 456.58 | 456.58 | 456.58 | 456.58 | 456.58 | - |
Apr 11, 2024 | 472.42 | 472.42 | 472.42 | 472.42 | 472.42 | - |
Apr 10, 2024 | 457.52 | 457.52 | 457.52 | 457.52 | 457.52 | - |
Apr 09, 2024 | 465.77 | 465.77 | 465.77 | 465.77 | 465.77 | - |
Apr 08, 2024 | 462.31 | 462.31 | 462.31 | 462.31 | 462.31 | - |
Apr 05, 2024 | 462.77 | 462.77 | 462.77 | 462.77 | 462.77 | - |
Apr 04, 2024 | 451.46 | 451.46 | 451.46 | 451.46 | 451.46 | - |
Apr 03, 2024 | 466.06 | 466.06 | 466.06 | 466.06 | 466.06 | - |
Apr 02, 2024 | 464.07 | 464.07 | 464.07 | 464.07 | 464.07 | - |
Apr 01, 2024 | 472.89 | 472.89 | 472.89 | 472.89 | 472.89 | - |
Mar 28, 2024 | 471.06 | 471.06 | 471.06 | 471.06 | 471.06 | - |
Mar 27, 2024 | 472.81 | 472.81 | 472.81 | 472.81 | 472.81 | - |
Mar 26, 2024 | 469.34 | 469.34 | 469.34 | 469.34 | 469.34 | - |
Mar 25, 2024 | 472.79 | 472.79 | 472.79 | 472.79 | 472.79 | - |
Mar 22, 2024 | 475.41 | 475.41 | 475.41 | 475.41 | 475.41 | - |
Mar 21, 2024 | 475.41 | 475.41 | 475.41 | 475.41 | 475.41 | - |
Mar 20, 2024 | 471.39 | 471.39 | 471.39 | 471.39 | 471.39 | - |
Mar 19, 2024 | 460.65 | 460.65 | 460.65 | 460.65 | 460.65 | - |
Mar 18, 2024 | 449.62 | 449.62 | 449.62 | 449.62 | 449.62 | - |
Mar 15, 2024 | 449.62 | 449.62 | 449.62 | 449.62 | 449.62 | - |
Mar 14, 2024 | 460.46 | 460.46 | 460.46 | 460.46 | 460.46 | - |
Mar 13, 2024 | 463.19 | 463.19 | 463.19 | 463.19 | 463.19 | - |
Mar 12, 2024 | 470.99 | 470.99 | 470.99 | 470.99 | 470.99 | - |
Mar 11, 2024 | 457.51 | 457.51 | 457.51 | 457.51 | 457.51 | - |
Mar 08, 2024 | 461.05 | 461.05 | 461.05 | 461.05 | 461.05 | - |
Mar 07, 2024 | 475.70 | 475.70 | 475.70 | 475.70 | 475.70 | - |
Mar 06, 2024 | 461.46 | 461.46 | 461.46 | 461.46 | 461.46 | - |
Mar 05, 2024 | 455.48 | 455.48 | 455.48 | 455.48 | 455.48 | - |
Mar 04, 2024 | 472.58 | 472.58 | 472.58 | 472.58 | 472.58 | - |
Mar 01, 2024 | 476.61 | 476.61 | 476.61 | 476.61 | 476.61 | - |
Feb 29, 2024 | 463.41 | 463.41 | 463.41 | 463.41 | 463.41 | - |
Feb 28, 2024 | 454.85 | 454.85 | 454.85 | 454.85 | 454.85 | - |
Feb 27, 2024 | 459.83 | 459.83 | 459.83 | 459.83 | 459.83 | - |
Feb 26, 2024 | 457.94 | 457.94 | 457.94 | 457.94 | 457.94 | - |
Feb 23, 2024 | 458.29 | 458.29 | 458.29 | 458.29 | 458.29 | - |
Feb 22, 2024 | 461.84 | 461.84 | 461.84 | 461.84 | 461.84 | - |
Feb 21, 2024 | 435.82 | 435.82 | 435.82 | 435.82 | 435.82 | - |
Feb 20, 2024 | 439.26 | 439.26 | 439.26 | 439.26 | 439.26 | - |
Feb 16, 2024 | 446.37 | 446.37 | 446.37 | 446.37 | 446.37 | - |
Feb 15, 2024 | 454.80 | 454.80 | 454.80 | 454.80 | 454.80 | - |
Feb 14, 2024 | 452.79 | 452.79 | 452.79 | 452.79 | 452.79 | - |
Feb 13, 2024 | 442.49 | 442.49 | 442.49 | 442.49 | 442.49 | - |
Feb 12, 2024 | 456.98 | 456.98 | 456.98 | 456.98 | 456.98 | - |
Feb 09, 2024 | 461.09 | 461.09 | 461.09 | 461.09 | 461.09 | - |
Feb 08, 2024 | 452.14 | 452.14 | 452.14 | 452.14 | 452.14 | - |
Feb 07, 2024 | 450.75 | 450.75 | 450.75 | 450.75 | 450.75 | - |
Feb 06, 2024 | 441.70 | 441.70 | 441.70 | 441.70 | 441.70 | - |
Feb 05, 2024 | 443.74 | 443.74 | 443.74 | 443.74 | 443.74 | - |
Feb 02, 2024 | 445.35 | 445.35 | 445.35 | 445.35 | 445.35 | - |
Feb 01, 2024 | 430.80 | 430.80 | 430.80 | 430.80 | 430.80 | - |
Jan 31, 2024 | 420.71 | 420.71 | 420.71 | 420.71 | 420.71 | - |
Jan 30, 2024 | 437.81 | 437.81 | 437.81 | 437.81 | 437.81 | - |
Jan 29, 2024 | 443.87 | 443.87 | 443.87 | 443.87 | 443.87 | - |
Jan 26, 2024 | 435.19 | 435.19 | 435.19 | 435.19 | 435.19 | - |
Jan 25, 2024 | 440.28 | 440.28 | 440.28 | 440.28 | 440.28 | - |
Jan 24, 2024 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | - |
Jan 23, 2024 | 434.84 | 434.84 | 434.84 | 434.84 | 434.84 | - |
Jan 22, 2024 | 431.28 | 431.28 | 431.28 | 431.28 | 431.28 | - |
Jan 19, 2024 | 430.58 | 430.58 | 430.58 | 430.58 | 430.58 | - |
Jan 18, 2024 | 414.56 | 414.56 | 414.56 | 414.56 | 414.56 | - |
Jan 17, 2024 | 402.82 | 402.82 | 402.82 | 402.82 | 402.82 | - |
Jan 16, 2024 | 407.49 | 407.49 | 407.49 | 407.49 | 407.49 | - |
Jan 12, 2024 | 407.76 | 407.76 | 407.76 | 407.76 | 407.76 | - |
Jan 11, 2024 | 407.41 | 407.41 | 407.41 | 407.41 | 407.41 | - |
Jan 10, 2024 | 406.16 | 406.16 | 406.16 | 406.16 | 406.16 | - |
Jan 09, 2024 | 400.76 | 400.76 | 400.76 | 400.76 | 400.76 | - |
Jan 08, 2024 | 399.43 | 399.43 | 399.43 | 399.43 | 399.43 | - |
Jan 05, 2024 | 383.41 | 383.41 | 383.41 | 383.41 | 383.41 | - |
Jan 04, 2024 | 382.46 | 382.46 | 382.46 | 382.46 | 382.46 | - |
Jan 03, 2024 | 386.63 | 386.63 | 386.63 | 386.63 | 386.63 | - |
Jan 02, 2024 | 395.01 | 395.01 | 395.01 | 395.01 | 395.01 | - |
Dec 29, 2023 | 408.89 | 408.89 | 408.89 | 408.89 | 408.89 | - |
Dec 28, 2023 | 412.64 | 412.64 | 412.64 | 412.64 | 412.64 | - |
Dec 27, 2023 | 413.14 | 413.14 | 413.14 | 413.14 | 413.14 | - |
Dec 26, 2023 | 411.82 | 411.82 | 411.82 | 411.82 | 411.82 | - |
Dec 22, 2023 | 407.11 | 407.11 | 407.11 | 407.11 | 407.11 | - |
Dec 21, 2023 | 406.31 | 406.31 | 406.31 | 406.31 | 406.31 | - |
Dec 20, 2023 | 396.69 | 396.69 | 396.69 | 396.69 | 396.69 | - |
Dec 19, 2023 | 409.31 | 409.31 | 409.31 | 409.31 | 409.31 | - |
Dec 18, 2023 | 405.27 | 405.27 | 405.27 | 405.27 | 405.27 | - |
Dec 15, 2023 | 400.26 | 400.26 | 400.26 | 400.26 | 400.26 | - |
Dec 14, 2023 | 396.39 | 396.39 | 396.39 | 396.39 | 396.39 | - |
Dec 13, 2023 | 397.59 | 397.59 | 397.59 | 397.59 | 397.59 | - |
Dec 12, 2023 | 387.81 | 387.81 | 387.81 | 387.81 | 387.81 | - |
Dec 11, 2023 | 381.63 | 381.63 | 381.63 | 381.63 | 381.63 | - |
Dec 08, 2023 | 375.36 | 375.36 | 375.36 | 375.36 | 375.36 | - |
Dec 07, 2023 | 372.61 | 372.61 | 372.61 | 372.61 | 372.61 | - |
Dec 06, 2023 | 361.96 | 361.96 | 361.96 | 361.96 | 361.96 | - |
Dec 05, 2023 | 366.19 | 366.19 | 366.19 | 366.19 | 366.19 | - |
Dec 04, 2023 | 364.49 | 364.49 | 364.49 | 364.49 | 364.49 | - |
Dec 01, 2023 | 371.93 | 371.93 | 371.93 | 371.93 | 371.93 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |