Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 465.05 | 465.05 | 465.05 | 465.05 | 465.05 | - |
Apr 29, 2024 | 472.46 | 472.46 | 472.46 | 472.46 | 472.46 | - |
Apr 26, 2024 | 470.95 | 470.95 | 470.95 | 470.95 | 470.95 | - |
Apr 25, 2024 | 466.18 | 466.18 | 466.18 | 466.18 | 466.18 | - |
Apr 24, 2024 | 468.32 | 468.32 | 468.32 | 468.32 | 468.32 | - |
Apr 23, 2024 | 468.22 | 468.22 | 468.22 | 468.22 | 468.22 | - |
Apr 22, 2024 | 462.68 | 462.68 | 462.68 | 462.68 | 462.68 | - |
Apr 19, 2024 | 458.68 | 458.68 | 458.68 | 458.68 | 458.68 | - |
Apr 18, 2024 | 462.71 | 462.71 | 462.71 | 462.71 | 462.71 | - |
Apr 17, 2024 | 463.71 | 463.71 | 463.71 | 463.71 | 463.71 | - |
Apr 16, 2024 | 466.40 | 466.40 | 466.40 | 466.40 | 466.40 | - |
Apr 15, 2024 | 467.37 | 467.37 | 467.37 | 467.37 | 467.37 | - |
Apr 12, 2024 | 473.05 | 473.05 | 473.05 | 473.05 | 473.05 | - |
Apr 11, 2024 | 479.98 | 479.98 | 479.98 | 479.98 | 479.98 | - |
Apr 10, 2024 | 476.43 | 476.43 | 476.43 | 476.43 | 476.43 | - |
Apr 09, 2024 | 480.97 | 480.97 | 480.97 | 480.97 | 480.97 | - |
Apr 08, 2024 | 480.21 | 480.21 | 480.21 | 480.21 | 480.21 | - |
Apr 05, 2024 | 480.38 | 480.38 | 480.38 | 480.38 | 480.38 | - |
Apr 04, 2024 | 475.11 | 475.11 | 475.11 | 475.11 | 475.11 | - |
Apr 03, 2024 | 480.99 | 480.99 | 480.99 | 480.99 | 480.99 | - |
Apr 02, 2024 | 480.44 | 480.44 | 480.44 | 480.44 | 480.44 | - |
Apr 01, 2024 | 483.93 | 483.93 | 483.93 | 483.93 | 483.93 | - |
Mar 28, 2024 | 484.91 | 484.91 | 484.91 | 484.91 | 484.91 | - |
Mar 27, 2024 | 484.36 | 484.36 | 484.36 | 484.36 | 484.36 | - |
Mar 26, 2024 | 480.16 | 480.16 | 480.16 | 480.16 | 480.16 | - |
Mar 25, 2024 | 481.51 | 481.51 | 481.51 | 481.51 | 481.51 | - |
Mar 22, 2024 | 482.99 | 482.99 | 482.99 | 482.99 | 482.99 | - |
Mar 21, 2024 | 485.07 | 485.07 | 485.07 | 485.07 | 485.07 | - |
Mar 20, 2024 | 483.49 | 483.49 | 483.49 | 483.49 | 483.49 | - |
Mar 19, 2024 | 479.16 | 479.16 | 479.16 | 479.16 | 479.16 | - |
Mar 18, 2024 | 476.47 | 476.47 | 476.47 | 476.47 | 476.47 | - |
Mar 15, 2024 | 473.48 | 473.48 | 473.48 | 473.48 | 473.48 | - |
Mar 14, 2024 | 476.56 | 476.56 | 476.56 | 476.56 | 476.56 | - |
Mar 13, 2024 | 477.82 | 477.82 | 477.82 | 477.82 | 477.82 | - |
Mar 12, 2024 | 478.72 | 478.72 | 478.72 | 478.72 | 478.72 | - |
Mar 11, 2024 | 473.40 | 473.40 | 473.40 | 473.40 | 473.40 | - |
Mar 08, 2024 | 473.94 | 473.94 | 473.94 | 473.94 | 473.94 | - |
Mar 07, 2024 | 477.02 | 477.02 | 477.02 | 477.02 | 477.02 | - |
Mar 06, 2024 | 472.09 | 472.09 | 472.09 | 472.09 | 472.09 | - |
Mar 05, 2024 | 469.65 | 469.65 | 469.65 | 469.65 | 469.65 | - |
Mar 04, 2024 | 474.47 | 474.47 | 474.47 | 474.47 | 474.47 | - |
Mar 01, 2024 | 475.03 | 475.03 | 475.03 | 475.03 | 475.03 | - |
Feb 29, 2024 | 471.23 | 471.23 | 471.23 | 471.23 | 471.23 | - |
Feb 28, 2024 | 468.68 | 468.68 | 468.68 | 468.68 | 468.68 | - |
Feb 27, 2024 | 468.61 | 468.61 | 468.61 | 468.61 | 468.61 | - |
Feb 26, 2024 | 468.61 | 468.61 | 468.61 | 468.61 | 468.61 | - |
Feb 23, 2024 | 470.38 | 470.38 | 470.38 | 470.38 | 470.38 | - |
Feb 22, 2024 | 470.21 | 470.21 | 470.21 | 470.21 | 470.21 | - |
Feb 21, 2024 | 460.46 | 460.46 | 460.46 | 460.46 | 460.46 | - |
Feb 20, 2024 | 459.86 | 459.86 | 459.86 | 459.86 | 459.86 | - |
Feb 16, 2024 | 462.63 | 462.63 | 462.63 | 462.63 | 462.63 | - |
Feb 15, 2024 | 464.79 | 464.79 | 464.79 | 464.79 | 464.79 | - |
Feb 14, 2024 | 462.00 | 462.00 | 462.00 | 462.00 | 462.00 | - |
Feb 13, 2024 | 457.53 | 457.53 | 457.53 | 457.53 | 457.53 | - |
Feb 12, 2024 | 463.82 | 463.82 | 463.82 | 463.82 | 463.82 | - |
Feb 09, 2024 | 464.26 | 464.26 | 464.26 | 464.26 | 464.26 | - |
Feb 08, 2024 | 461.56 | 461.56 | 461.56 | 461.56 | 461.56 | - |
Feb 07, 2024 | 461.24 | 461.24 | 461.24 | 461.24 | 461.24 | - |
Feb 06, 2024 | 457.47 | 457.47 | 457.47 | 457.47 | 457.47 | - |
Feb 05, 2024 | 456.40 | 456.40 | 456.40 | 456.40 | 456.40 | - |
Feb 02, 2024 | 457.86 | 457.86 | 457.86 | 457.86 | 457.86 | - |
Feb 01, 2024 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | - |
Jan 31, 2024 | 447.39 | 447.39 | 447.39 | 447.39 | 447.39 | - |
Jan 30, 2024 | 454.70 | 454.70 | 454.70 | 454.70 | 454.70 | - |
Jan 29, 2024 | 454.94 | 454.94 | 454.94 | 454.94 | 454.94 | - |
Jan 26, 2024 | 451.53 | 451.53 | 451.53 | 451.53 | 451.53 | - |
Jan 25, 2024 | 451.82 | 451.82 | 451.82 | 451.82 | 451.82 | - |
Jan 24, 2024 | 449.44 | 449.44 | 449.44 | 449.44 | 449.44 | - |
Jan 23, 2024 | 449.07 | 449.07 | 449.07 | 449.07 | 449.07 | - |
Jan 22, 2024 | 447.75 | 447.75 | 447.75 | 447.75 | 447.75 | - |
Jan 19, 2024 | 446.78 | 446.78 | 446.78 | 446.78 | 446.78 | - |
Jan 18, 2024 | 441.32 | 441.32 | 441.32 | 441.32 | 441.32 | - |
Jan 17, 2024 | 437.43 | 437.43 | 437.43 | 437.43 | 437.43 | - |
Jan 16, 2024 | 439.90 | 439.90 | 439.90 | 439.90 | 439.90 | - |
Jan 12, 2024 | 441.54 | 441.54 | 441.54 | 441.54 | 441.54 | - |
Jan 11, 2024 | 441.18 | 441.18 | 441.18 | 441.18 | 441.18 | - |
Jan 10, 2024 | 441.46 | 441.46 | 441.46 | 441.46 | 441.46 | - |
Jan 09, 2024 | 438.97 | 438.97 | 438.97 | 438.97 | 438.97 | - |
Jan 08, 2024 | 439.56 | 439.56 | 439.56 | 439.56 | 439.56 | - |
Jan 05, 2024 | 433.44 | 433.44 | 433.44 | 433.44 | 433.44 | - |
Jan 04, 2024 | 432.65 | 432.65 | 432.65 | 432.65 | 432.65 | - |
Jan 03, 2024 | 434.08 | 434.08 | 434.08 | 434.08 | 434.08 | - |
Jan 02, 2024 | 437.57 | 437.57 | 437.57 | 437.57 | 437.57 | - |
Dec 29, 2023 | 440.06 | 440.06 | 440.06 | 440.06 | 440.06 | - |
Dec 28, 2023 | 441.28 | 441.28 | 441.28 | 441.28 | 441.28 | - |
Dec 27, 2023 | 441.07 | 441.07 | 441.07 | 441.07 | 441.07 | - |
Dec 26, 2023 | 440.41 | 440.41 | 440.41 | 440.41 | 440.41 | - |
Dec 22, 2023 | 438.56 | 438.56 | 438.56 | 438.56 | 438.56 | - |
Dec 21, 2023 | 437.83 | 437.83 | 437.83 | 437.83 | 437.83 | - |
Dec 20, 2023 | 433.37 | 433.37 | 433.37 | 433.37 | 433.37 | - |
Dec 19, 2023 | 439.77 | 439.77 | 439.77 | 439.77 | 439.77 | - |
Dec 19, 2023 | 1.715 Dividend | |||||
Dec 18, 2023 | 438.88 | 438.88 | 438.88 | 438.88 | 437.17 | - |
Dec 15, 2023 | 436.90 | 436.90 | 436.90 | 436.90 | 435.19 | - |
Dec 14, 2023 | 436.92 | 436.92 | 436.92 | 436.92 | 435.21 | - |
Dec 13, 2023 | 435.66 | 435.66 | 435.66 | 435.66 | 433.96 | - |
Dec 12, 2023 | 429.79 | 429.79 | 429.79 | 429.79 | 428.11 | - |
Dec 11, 2023 | 427.81 | 427.81 | 427.81 | 427.81 | 426.14 | - |
Dec 08, 2023 | 426.14 | 426.14 | 426.14 | 426.14 | 424.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |