Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | 307.17 | 307.17 | 307.17 | 307.17 | 307.17 | - |
May 21, 2024 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | - |
May 20, 2024 | 308.25 | 308.25 | 308.25 | 308.25 | 308.25 | - |
May 17, 2024 | 307.84 | 307.84 | 307.84 | 307.84 | 307.84 | - |
May 16, 2024 | 307.42 | 307.42 | 307.42 | 307.42 | 307.42 | - |
May 15, 2024 | 308.41 | 308.41 | 308.41 | 308.41 | 308.41 | - |
May 14, 2024 | 305.12 | 305.12 | 305.12 | 305.12 | 305.12 | - |
May 13, 2024 | 303.73 | 303.73 | 303.73 | 303.73 | 303.73 | - |
May 10, 2024 | 304.43 | 304.43 | 304.43 | 304.43 | 304.43 | - |
May 09, 2024 | 303.89 | 303.89 | 303.89 | 303.89 | 303.89 | - |
May 08, 2024 | 301.67 | 301.67 | 301.67 | 301.67 | 301.67 | - |
May 07, 2024 | 302.10 | 302.10 | 302.10 | 302.10 | 302.10 | - |
May 06, 2024 | 301.62 | 301.62 | 301.62 | 301.62 | 301.62 | - |
May 03, 2024 | 298.69 | 298.69 | 298.69 | 298.69 | 298.69 | - |
May 02, 2024 | 296.76 | 296.76 | 296.76 | 296.76 | 296.76 | - |
May 01, 2024 | 294.30 | 294.30 | 294.30 | 294.30 | 294.30 | - |
Apr 30, 2024 | 294.79 | 294.79 | 294.79 | 294.79 | 294.79 | - |
Apr 29, 2024 | 299.91 | 299.91 | 299.91 | 299.91 | 299.91 | - |
Apr 26, 2024 | 297.81 | 297.81 | 297.81 | 297.81 | 297.81 | - |
Apr 25, 2024 | 297.05 | 297.05 | 297.05 | 297.05 | 297.05 | - |
Apr 24, 2024 | 296.76 | 296.76 | 296.76 | 296.76 | 296.76 | - |
Apr 23, 2024 | 296.28 | 296.28 | 296.28 | 296.28 | 296.28 | - |
Apr 22, 2024 | 293.27 | 293.27 | 293.27 | 293.27 | 293.27 | - |
Apr 19, 2024 | 291.01 | 291.01 | 291.01 | 291.01 | 291.01 | - |
Apr 18, 2024 | 291.23 | 291.23 | 291.23 | 291.23 | 291.23 | - |
Apr 17, 2024 | 291.42 | 291.42 | 291.42 | 291.42 | 291.42 | - |
Apr 16, 2024 | 292.26 | 292.26 | 292.26 | 292.26 | 292.26 | - |
Apr 15, 2024 | 293.76 | 293.76 | 293.76 | 293.76 | 293.76 | - |
Apr 12, 2024 | 297.23 | 297.23 | 297.23 | 297.23 | 297.23 | - |
Apr 11, 2024 | 302.08 | 302.08 | 302.08 | 302.08 | 302.08 | - |
Apr 10, 2024 | 301.80 | 301.80 | 301.80 | 301.80 | 301.80 | - |
Apr 09, 2024 | 306.40 | 306.40 | 306.40 | 306.40 | 306.40 | - |
Apr 08, 2024 | 305.71 | 305.71 | 305.71 | 305.71 | 305.71 | - |
Apr 05, 2024 | 304.77 | 304.77 | 304.77 | 304.77 | 304.77 | - |
Apr 04, 2024 | 301.98 | 301.98 | 301.98 | 301.98 | 301.98 | - |
Apr 03, 2024 | 305.20 | 305.20 | 305.20 | 305.20 | 305.20 | - |
Apr 02, 2024 | 304.54 | 304.54 | 304.54 | 304.54 | 304.54 | - |
Apr 01, 2024 | 307.45 | 307.45 | 307.45 | 307.45 | 307.45 | - |
Mar 28, 2024 | 309.51 | 309.51 | 309.51 | 309.51 | 309.51 | - |
Mar 27, 2024 | 308.54 | 308.54 | 308.54 | 308.54 | 308.54 | - |
Mar 26, 2024 | 304.18 | 304.18 | 304.18 | 304.18 | 304.18 | - |
Mar 25, 2024 | 304.40 | 304.40 | 304.40 | 304.40 | 304.40 | - |
Mar 22, 2024 | 304.53 | 304.53 | 304.53 | 304.53 | 304.53 | - |
Mar 21, 2024 | 306.31 | 306.31 | 306.31 | 306.31 | 306.31 | - |
Mar 20, 2024 | 305.24 | 305.24 | 305.24 | 305.24 | 305.24 | - |
Mar 19, 2024 | 302.47 | 302.47 | 302.47 | 302.47 | 302.47 | - |
Mar 18, 2024 | 300.80 | 300.80 | 300.80 | 300.80 | 300.80 | - |
Mar 15, 2024 | 300.08 | 300.08 | 300.08 | 300.08 | 300.08 | - |
Mar 14, 2024 | 300.28 | 300.28 | 300.28 | 300.28 | 300.28 | - |
Mar 13, 2024 | 303.32 | 303.32 | 303.32 | 303.32 | 303.32 | - |
Mar 12, 2024 | 303.70 | 303.70 | 303.70 | 303.70 | 303.70 | - |
Mar 11, 2024 | 302.89 | 302.89 | 302.89 | 302.89 | 302.89 | - |
Mar 08, 2024 | 302.65 | 302.65 | 302.65 | 302.65 | 302.65 | - |
Mar 07, 2024 | 303.72 | 303.72 | 303.72 | 303.72 | 303.72 | - |
Mar 06, 2024 | 300.99 | 300.99 | 300.99 | 300.99 | 300.99 | - |
Mar 05, 2024 | 298.59 | 298.59 | 298.59 | 298.59 | 298.59 | - |
Mar 04, 2024 | 301.07 | 301.07 | 301.07 | 301.07 | 301.07 | - |
Mar 01, 2024 | 299.94 | 299.94 | 299.94 | 299.94 | 299.94 | - |
Feb 29, 2024 | 298.05 | 298.05 | 298.05 | 298.05 | 298.05 | - |
Feb 28, 2024 | 296.20 | 296.20 | 296.20 | 296.20 | 296.20 | - |
Feb 27, 2024 | 295.89 | 295.89 | 295.89 | 295.89 | 295.89 | - |
Feb 26, 2024 | 294.44 | 294.44 | 294.44 | 294.44 | 294.44 | - |
Feb 23, 2024 | 295.06 | 295.06 | 295.06 | 295.06 | 295.06 | - |
Feb 22, 2024 | 294.46 | 294.46 | 294.46 | 294.46 | 294.46 | - |
Feb 21, 2024 | 290.94 | 290.94 | 290.94 | 290.94 | 290.94 | - |
Feb 20, 2024 | 290.51 | 290.51 | 290.51 | 290.51 | 290.51 | - |
Feb 16, 2024 | 291.79 | 291.79 | 291.79 | 291.79 | 291.79 | - |
Feb 15, 2024 | 293.39 | 293.39 | 293.39 | 293.39 | 293.39 | - |
Feb 14, 2024 | 290.09 | 290.09 | 290.09 | 290.09 | 290.09 | - |
Feb 13, 2024 | 286.27 | 286.27 | 286.27 | 286.27 | 286.27 | - |
Feb 12, 2024 | 291.51 | 291.51 | 291.51 | 291.51 | 291.51 | - |
Feb 09, 2024 | 290.29 | 290.29 | 290.29 | 290.29 | 290.29 | - |
Feb 08, 2024 | 289.56 | 289.56 | 289.56 | 289.56 | 289.56 | - |
Feb 07, 2024 | 288.48 | 288.48 | 288.48 | 288.48 | 288.48 | - |
Feb 06, 2024 | 286.98 | 286.98 | 286.98 | 286.98 | 286.98 | - |
Feb 05, 2024 | 284.67 | 284.67 | 284.67 | 284.67 | 284.67 | - |
Feb 02, 2024 | 287.51 | 287.51 | 287.51 | 287.51 | 287.51 | - |
Feb 01, 2024 | 287.37 | 287.37 | 287.37 | 287.37 | 287.37 | - |
Jan 31, 2024 | 283.77 | 283.77 | 283.77 | 283.77 | 283.77 | - |
Jan 30, 2024 | 287.89 | 287.89 | 287.89 | 287.89 | 287.89 | - |
Jan 29, 2024 | 288.04 | 288.04 | 288.04 | 288.04 | 288.04 | - |
Jan 26, 2024 | 285.69 | 285.69 | 285.69 | 285.69 | 285.69 | - |
Jan 25, 2024 | 286.02 | 286.02 | 286.02 | 286.02 | 286.02 | - |
Jan 24, 2024 | 283.52 | 283.52 | 283.52 | 283.52 | 283.52 | - |
Jan 23, 2024 | 285.51 | 285.51 | 285.51 | 285.51 | 285.51 | - |
Jan 22, 2024 | 285.66 | 285.66 | 285.66 | 285.66 | 285.66 | - |
Jan 19, 2024 | 283.48 | 283.48 | 283.48 | 283.48 | 283.48 | - |
Jan 18, 2024 | 281.35 | 281.35 | 281.35 | 281.35 | 281.35 | - |
Jan 17, 2024 | 279.89 | 279.89 | 279.89 | 279.89 | 279.89 | - |
Jan 16, 2024 | 282.18 | 282.18 | 282.18 | 282.18 | 282.18 | - |
Jan 12, 2024 | 284.13 | 284.13 | 284.13 | 284.13 | 284.13 | - |
Jan 11, 2024 | 284.70 | 284.70 | 284.70 | 284.70 | 284.70 | - |
Jan 10, 2024 | 285.64 | 285.64 | 285.64 | 285.64 | 285.64 | - |
Jan 09, 2024 | 284.79 | 284.79 | 284.79 | 284.79 | 284.79 | - |
Jan 08, 2024 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | - |
Jan 05, 2024 | 282.49 | 282.49 | 282.49 | 282.49 | 282.49 | - |
Jan 04, 2024 | 281.90 | 281.90 | 281.90 | 281.90 | 281.90 | - |
Jan 03, 2024 | 282.10 | 282.10 | 282.10 | 282.10 | 282.10 | - |
Jan 02, 2024 | 286.53 | 286.53 | 286.53 | 286.53 | 286.53 | - |
Dec 29, 2023 | 289.51 | 289.51 | 289.51 | 289.51 | 289.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |