Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | 0.00 | 384.52 | 384.52 | 384.52 | 384.52 | - |
Apr 30, 2024 | 455.85 | 459.97 | 455.85 | 459.97 | 459.97 | 10 |
Apr 29, 2024 | 452.00 | 452.88 | 449.97 | 451.72 | 451.72 | 517 |
Apr 26, 2024 | 454.00 | 454.00 | 452.00 | 452.00 | 452.00 | 785 |
Apr 25, 2024 | 454.94 | 454.94 | 454.02 | 454.02 | 454.02 | 32 |
Apr 24, 2024 | 453.93 | 454.22 | 453.60 | 454.22 | 454.22 | 23 |
Apr 23, 2024 | 453.92 | 454.02 | 453.92 | 454.02 | 454.02 | 3 |
Apr 22, 2024 | 457.00 | 457.80 | 456.32 | 457.80 | 457.80 | 11 |
Apr 19, 2024 | 457.81 | 458.08 | 456.32 | 456.78 | 456.78 | 16 |
Apr 18, 2024 | 450.00 | 459.87 | 450.00 | 459.45 | 459.45 | 11 |
Apr 17, 2024 | 438.02 | 450.00 | 438.02 | 450.00 | 450.00 | 93 |
Apr 16, 2024 | 446.60 | 452.20 | 446.60 | 450.50 | 450.50 | 93 |
Apr 15, 2024 | 439.46 | 446.77 | 439.46 | 445.05 | 445.05 | 362 |
Apr 12, 2024 | 436.50 | 436.50 | 432.95 | 433.01 | 433.01 | 308 |
Apr 11, 2024 | 438.15 | 438.17 | 434.20 | 438.17 | 438.17 | 226 |
Apr 10, 2024 | 438.24 | 438.24 | 437.27 | 437.27 | 437.27 | 34 |
Apr 09, 2024 | 437.80 | 437.80 | 432.52 | 432.52 | 432.52 | 137 |
Apr 08, 2024 | 441.67 | 441.67 | 436.70 | 437.80 | 437.80 | 5 |
Apr 05, 2024 | 444.95 | 444.95 | 439.56 | 441.67 | 441.67 | 99 |
Apr 04, 2024 | 449.00 | 449.00 | 444.95 | 444.95 | 444.95 | 27 |
Apr 03, 2024 | 453.60 | 455.39 | 449.08 | 449.08 | 449.08 | 100 |
Apr 02, 2024 | 465.00 | 465.00 | 451.72 | 451.72 | 451.72 | 24 |
Apr 01, 2024 | 462.54 | 463.12 | 460.00 | 461.84 | 461.84 | 589 |
Mar 28, 2024 | 457.24 | 457.24 | 457.24 | 457.24 | 457.24 | 201 |
Mar 27, 2024 | 456.33 | 456.33 | 454.05 | 454.05 | 454.05 | 8 |
Mar 26, 2024 | 453.30 | 454.00 | 452.25 | 454.00 | 454.00 | 144 |
Mar 25, 2024 | 452.25 | 452.60 | 452.25 | 452.60 | 452.60 | 41 |
Mar 22, 2024 | 451.72 | 451.77 | 450.71 | 451.77 | 451.77 | 58 |
Mar 21, 2024 | 460.00 | 460.00 | 457.10 | 457.52 | 457.52 | 73 |
Mar 20, 2024 | 458.16 | 460.00 | 458.16 | 460.00 | 460.00 | 7 |
Mar 19, 2024 | 460.00 | 460.79 | 460.00 | 460.79 | 460.79 | 80 |
Mar 18, 2024 | 451.55 | 458.55 | 451.55 | 455.93 | 455.93 | 905 |
Mar 15, 2024 | 451.53 | 451.53 | 451.53 | 451.53 | 451.53 | 6 |
Mar 14, 2024 | 452.18 | 452.18 | 452.18 | 452.18 | 452.18 | 1 |
Mar 13, 2024 | 461.84 | 461.84 | 453.00 | 458.26 | 458.26 | 462 |
Mar 12, 2024 | 457.65 | 460.92 | 457.65 | 460.07 | 460.07 | 183 |
Mar 11, 2024 | 454.05 | 463.50 | 454.05 | 457.65 | 457.65 | 104 |
Mar 08, 2024 | 453.15 | 454.05 | 452.25 | 454.05 | 454.05 | 147 |
Mar 07, 2024 | 454.49 | 454.49 | 447.57 | 448.65 | 448.65 | 8 |
Mar 06, 2024 | 450.90 | 453.60 | 450.90 | 453.60 | 453.60 | 7 |
Mar 05, 2024 | 458.04 | 458.04 | 455.00 | 455.32 | 455.32 | 10 |
Mar 04, 2024 | 460.92 | 460.92 | 456.32 | 456.32 | 456.32 | 403 |
Mar 01, 2024 | 474.00 | 474.00 | 460.13 | 460.63 | 460.63 | 76 |
Feb 29, 2024 | 468.74 | 470.32 | 467.81 | 469.20 | 469.20 | 509 |
Feb 28, 2024 | 464.36 | 465.06 | 461.84 | 463.06 | 463.06 | 109 |
Feb 27, 2024 | 466.72 | 466.72 | 463.97 | 464.36 | 464.36 | 917 |
Feb 26, 2024 | 475.68 | 476.19 | 475.68 | 476.19 | 476.19 | 23 |
Feb 23, 2024 | 476.22 | 476.22 | 476.22 | 476.22 | 476.22 | 1 |
Feb 22, 2024 | 468.59 | 476.22 | 467.18 | 476.22 | 476.22 | 1,164 |
Feb 21, 2024 | 460.00 | 471.08 | 460.00 | 466.04 | 466.04 | 125 |
Feb 20, 2024 | 459.95 | 460.00 | 459.95 | 460.00 | 460.00 | 158 |
Feb 19, 2024 | 458.12 | 465.82 | 445.00 | 459.16 | 459.16 | 303 |
Feb 16, 2024 | 461.84 | 463.68 | 460.46 | 463.68 | 463.68 | 47 |
Feb 15, 2024 | 464.02 | 465.11 | 462.86 | 463.20 | 463.20 | 30 |
Feb 14, 2024 | 467.60 | 467.82 | 466.90 | 467.22 | 467.22 | 31 |
Feb 09, 2024 | 478.56 | 485.55 | 478.08 | 483.99 | 483.99 | 940 |
Feb 08, 2024 | 480.80 | 480.80 | 480.80 | 480.80 | 480.80 | 3 |
Feb 08, 2024 | 1.983588 Dividend | |||||
Feb 07, 2024 | 481.75 | 481.75 | 470.00 | 470.00 | 468.02 | 209 |
Feb 06, 2024 | 459.70 | 473.25 | 459.70 | 472.63 | 470.64 | 45 |
Feb 05, 2024 | 464.09 | 464.14 | 460.80 | 461.84 | 459.89 | 53 |
Feb 02, 2024 | 462.76 | 464.60 | 460.46 | 464.14 | 462.18 | 30 |
Feb 01, 2024 | 472.95 | 472.95 | 452.51 | 454.50 | 452.58 | 1,550 |
Jan 31, 2024 | 480.66 | 488.00 | 460.30 | 466.24 | 464.27 | 160 |
Jan 30, 2024 | 465.52 | 467.00 | 465.52 | 467.00 | 465.03 | 26 |
Jan 29, 2024 | 456.32 | 456.32 | 456.32 | 456.32 | 454.39 | 9 |
Jan 26, 2024 | 453.86 | 453.86 | 453.86 | 453.86 | 451.94 | - |
Jan 25, 2024 | 453.80 | 454.05 | 453.80 | 453.86 | 451.94 | 43 |
Jan 24, 2024 | 456.33 | 456.33 | 453.93 | 454.03 | 452.11 | 23 |
Jan 23, 2024 | 464.60 | 464.60 | 456.33 | 456.33 | 454.40 | 14 |
Jan 22, 2024 | 464.60 | 464.60 | 464.60 | 464.60 | 462.64 | 5 |
Jan 19, 2024 | 460.92 | 460.92 | 458.62 | 458.62 | 456.68 | 26 |
Jan 18, 2024 | 452.60 | 452.60 | 452.60 | 452.60 | 450.69 | - |
Jan 17, 2024 | 453.01 | 454.66 | 451.70 | 452.60 | 450.69 | 1,049 |
Jan 16, 2024 | 453.31 | 454.50 | 453.15 | 453.15 | 451.24 | 236 |
Jan 15, 2024 | 445.00 | 452.17 | 430.11 | 443.78 | 441.91 | 909 |
Jan 12, 2024 | 450.00 | 450.00 | 446.07 | 449.55 | 447.65 | 19 |
Jan 11, 2024 | 455.87 | 460.00 | 449.64 | 452.68 | 450.77 | 37 |
Jan 10, 2024 | 456.48 | 457.62 | 455.86 | 455.86 | 453.94 | 22 |
Jan 09, 2024 | 455.86 | 456.67 | 455.50 | 456.67 | 454.74 | 21 |
Jan 08, 2024 | 454.05 | 456.60 | 454.00 | 456.60 | 454.67 | 56 |
Jan 05, 2024 | 457.00 | 457.86 | 452.00 | 455.00 | 453.08 | 6 |
Jan 04, 2024 | 457.70 | 464.26 | 457.70 | 459.08 | 457.14 | 12 |
Jan 03, 2024 | 460.46 | 461.00 | 458.70 | 459.10 | 457.16 | 113 |
Jan 02, 2024 | 462.22 | 468.00 | 462.22 | 462.95 | 461.00 | 20 |
Dec 28, 2023 | 461.84 | 463.22 | 460.47 | 462.22 | 460.27 | 976 |
Dec 27, 2023 | 460.92 | 460.92 | 458.40 | 459.08 | 457.14 | 93 |
Dec 26, 2023 | 461.00 | 462.30 | 460.38 | 460.92 | 458.97 | 5 |
Dec 22, 2023 | 461.73 | 464.10 | 461.73 | 464.10 | 462.14 | 7 |
Dec 21, 2023 | 467.40 | 467.40 | 461.73 | 461.73 | 459.78 | 8 |
Dec 20, 2023 | 478.99 | 478.99 | 467.40 | 467.40 | 465.43 | 16 |
Dec 19, 2023 | 472.02 | 476.11 | 472.02 | 475.77 | 473.76 | 25 |
Dec 18, 2023 | 478.68 | 480.00 | 477.12 | 477.47 | 475.45 | 27 |
Dec 15, 2023 | 478.08 | 486.72 | 478.08 | 481.87 | 479.84 | 63 |
Dec 14, 2023 | 483.36 | 483.36 | 477.12 | 478.08 | 476.06 | 211 |
Dec 13, 2023 | 487.06 | 488.53 | 482.16 | 483.14 | 481.10 | 85 |
Dec 12, 2023 | 483.84 | 485.28 | 483.84 | 485.28 | 483.23 | 22 |
Dec 11, 2023 | 485.16 | 489.27 | 478.08 | 485.98 | 483.93 | 25 |
Dec 08, 2023 | 475.17 | 476.61 | 471.88 | 475.64 | 473.63 | 37 |
Dec 07, 2023 | 477.12 | 477.12 | 473.76 | 473.76 | 471.76 | 15 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |