Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 432.35 | 432.35 | 432.35 | 432.35 | 432.35 | - |
May 13, 2024 | 430.20 | 430.20 | 430.20 | 430.20 | 430.20 | - |
May 10, 2024 | 430.30 | 430.30 | 430.30 | 430.30 | 430.30 | - |
May 09, 2024 | 429.53 | 429.53 | 429.53 | 429.53 | 429.53 | - |
May 08, 2024 | 427.27 | 427.27 | 427.27 | 427.27 | 427.27 | - |
May 07, 2024 | 427.27 | 427.27 | 427.27 | 427.27 | 427.27 | - |
May 06, 2024 | 426.67 | 426.67 | 426.67 | 426.67 | 426.67 | - |
May 03, 2024 | 422.30 | 422.30 | 422.30 | 422.30 | 422.30 | - |
May 02, 2024 | 417.05 | 417.05 | 417.05 | 417.05 | 417.05 | - |
May 01, 2024 | 413.27 | 413.27 | 413.27 | 413.27 | 413.27 | - |
Apr 30, 2024 | 414.69 | 414.69 | 414.69 | 414.69 | 414.69 | - |
Apr 29, 2024 | 421.30 | 421.30 | 421.30 | 421.30 | 421.30 | - |
Apr 26, 2024 | 419.95 | 419.95 | 419.95 | 419.95 | 419.95 | - |
Apr 25, 2024 | 415.70 | 415.70 | 415.70 | 415.70 | 415.70 | - |
Apr 24, 2024 | 417.60 | 417.60 | 417.60 | 417.60 | 417.60 | - |
Apr 23, 2024 | 417.51 | 417.51 | 417.51 | 417.51 | 417.51 | - |
Apr 22, 2024 | 412.57 | 412.57 | 412.57 | 412.57 | 412.57 | - |
Apr 19, 2024 | 409.00 | 409.00 | 409.00 | 409.00 | 409.00 | - |
Apr 18, 2024 | 412.59 | 412.59 | 412.59 | 412.59 | 412.59 | - |
Apr 17, 2024 | 413.48 | 413.48 | 413.48 | 413.48 | 413.48 | - |
Apr 16, 2024 | 415.88 | 415.88 | 415.88 | 415.88 | 415.88 | - |
Apr 15, 2024 | 416.74 | 416.74 | 416.74 | 416.74 | 416.74 | - |
Apr 12, 2024 | 421.81 | 421.81 | 421.81 | 421.81 | 421.81 | - |
Apr 11, 2024 | 427.99 | 427.99 | 427.99 | 427.99 | 427.99 | - |
Apr 10, 2024 | 424.81 | 424.81 | 424.81 | 424.81 | 424.81 | - |
Apr 09, 2024 | 428.86 | 428.86 | 428.86 | 428.86 | 428.86 | - |
Apr 08, 2024 | 428.18 | 428.18 | 428.18 | 428.18 | 428.18 | - |
Apr 05, 2024 | 428.34 | 428.34 | 428.34 | 428.34 | 428.34 | - |
Apr 04, 2024 | 423.63 | 423.63 | 423.63 | 423.63 | 423.63 | - |
Apr 03, 2024 | 428.87 | 428.87 | 428.87 | 428.87 | 428.87 | - |
Apr 02, 2024 | 428.38 | 428.38 | 428.38 | 428.38 | 428.38 | - |
Apr 01, 2024 | 431.49 | 431.49 | 431.49 | 431.49 | 431.49 | - |
Mar 28, 2024 | 432.36 | 432.36 | 432.36 | 432.36 | 432.36 | - |
Mar 27, 2024 | 431.87 | 431.87 | 431.87 | 431.87 | 431.87 | - |
Mar 26, 2024 | 428.13 | 428.13 | 428.13 | 428.13 | 428.13 | - |
Mar 25, 2024 | 429.33 | 429.33 | 429.33 | 429.33 | 429.33 | - |
Mar 22, 2024 | 430.64 | 430.64 | 430.64 | 430.64 | 430.64 | - |
Mar 22, 2024 | 1.187 Capital Gain | |||||
Mar 21, 2024 | 433.83 | 433.83 | 433.83 | 433.83 | 432.64 | - |
Mar 20, 2024 | 432.42 | 432.42 | 432.42 | 432.42 | 431.24 | - |
Mar 19, 2024 | 428.55 | 428.55 | 428.55 | 428.55 | 427.38 | - |
Mar 18, 2024 | 426.14 | 426.14 | 426.14 | 426.14 | 424.97 | - |
Mar 15, 2024 | 423.46 | 423.46 | 423.46 | 423.46 | 422.30 | - |
Mar 14, 2024 | 426.21 | 426.21 | 426.21 | 426.21 | 425.04 | - |
Mar 13, 2024 | 427.34 | 427.34 | 427.34 | 427.34 | 426.17 | - |
Mar 12, 2024 | 428.14 | 428.14 | 428.14 | 428.14 | 426.97 | - |
Mar 11, 2024 | 423.39 | 423.39 | 423.39 | 423.39 | 422.23 | - |
Mar 08, 2024 | 423.86 | 423.86 | 423.86 | 423.86 | 422.70 | - |
Mar 07, 2024 | 426.62 | 426.62 | 426.62 | 426.62 | 425.45 | - |
Mar 06, 2024 | 422.21 | 422.21 | 422.21 | 422.21 | 421.05 | - |
Mar 05, 2024 | 420.02 | 420.02 | 420.02 | 420.02 | 418.87 | - |
Mar 04, 2024 | 424.33 | 424.33 | 424.33 | 424.33 | 423.17 | - |
Mar 01, 2024 | 424.83 | 424.83 | 424.83 | 424.83 | 423.67 | - |
Feb 29, 2024 | 421.43 | 421.43 | 421.43 | 421.43 | 420.28 | - |
Feb 28, 2024 | 419.15 | 419.15 | 419.15 | 419.15 | 418.00 | - |
Feb 27, 2024 | 419.80 | 419.80 | 419.80 | 419.80 | 418.65 | - |
Feb 26, 2024 | 419.08 | 419.08 | 419.08 | 419.08 | 417.93 | - |
Feb 23, 2024 | 420.66 | 420.66 | 420.66 | 420.66 | 419.51 | - |
Feb 22, 2024 | 420.50 | 420.50 | 420.50 | 420.50 | 419.35 | - |
Feb 21, 2024 | 411.78 | 411.78 | 411.78 | 411.78 | 410.65 | - |
Feb 20, 2024 | 411.25 | 411.25 | 411.25 | 411.25 | 410.12 | - |
Feb 16, 2024 | 413.72 | 413.72 | 413.72 | 413.72 | 412.59 | - |
Feb 15, 2024 | 415.65 | 415.65 | 415.65 | 415.65 | 414.51 | - |
Feb 14, 2024 | 413.15 | 413.15 | 413.15 | 413.15 | 412.02 | - |
Feb 13, 2024 | 409.16 | 409.16 | 409.16 | 409.16 | 408.04 | - |
Feb 12, 2024 | 414.78 | 414.78 | 414.78 | 414.78 | 413.65 | - |
Feb 09, 2024 | 415.17 | 415.17 | 415.17 | 415.17 | 414.03 | - |
Feb 08, 2024 | 412.76 | 412.76 | 412.76 | 412.76 | 411.63 | - |
Feb 07, 2024 | 412.47 | 412.47 | 412.47 | 412.47 | 411.34 | - |
Feb 06, 2024 | 409.10 | 409.10 | 409.10 | 409.10 | 407.98 | - |
Feb 05, 2024 | 408.14 | 408.14 | 408.14 | 408.14 | 407.02 | - |
Feb 02, 2024 | 409.44 | 409.44 | 409.44 | 409.44 | 408.32 | - |
Feb 01, 2024 | 405.10 | 405.10 | 405.10 | 405.10 | 403.99 | - |
Jan 31, 2024 | 400.08 | 400.08 | 400.08 | 400.08 | 398.99 | - |
Jan 30, 2024 | 406.61 | 406.61 | 406.61 | 406.61 | 405.50 | - |
Jan 29, 2024 | 406.83 | 406.83 | 406.83 | 406.83 | 405.72 | - |
Jan 26, 2024 | 403.77 | 403.77 | 403.77 | 403.77 | 402.67 | - |
Jan 25, 2024 | 404.03 | 404.03 | 404.03 | 404.03 | 402.92 | - |
Jan 24, 2024 | 401.90 | 401.90 | 401.90 | 401.90 | 400.80 | - |
Jan 23, 2024 | 401.57 | 401.57 | 401.57 | 401.57 | 400.47 | - |
Jan 22, 2024 | 400.39 | 400.39 | 400.39 | 400.39 | 399.29 | - |
Jan 19, 2024 | 399.51 | 399.51 | 399.51 | 399.51 | 398.42 | - |
Jan 18, 2024 | 394.63 | 394.63 | 394.63 | 394.63 | 393.55 | - |
Jan 17, 2024 | 391.15 | 391.15 | 391.15 | 391.15 | 390.08 | - |
Jan 16, 2024 | 393.36 | 393.36 | 393.36 | 393.36 | 392.28 | - |
Jan 12, 2024 | 394.83 | 394.83 | 394.83 | 394.83 | 393.75 | - |
Jan 11, 2024 | 394.50 | 394.50 | 394.50 | 394.50 | 393.42 | - |
Jan 10, 2024 | 394.75 | 394.75 | 394.75 | 394.75 | 393.67 | - |
Jan 09, 2024 | 392.52 | 392.52 | 392.52 | 392.52 | 391.45 | - |
Jan 08, 2024 | 393.04 | 393.04 | 393.04 | 393.04 | 391.96 | - |
Jan 05, 2024 | 387.57 | 387.57 | 387.57 | 387.57 | 386.51 | - |
Jan 04, 2024 | 386.86 | 386.86 | 386.86 | 386.86 | 385.80 | - |
Jan 03, 2024 | 388.14 | 388.14 | 388.14 | 388.14 | 387.08 | - |
Jan 02, 2024 | 391.26 | 391.26 | 391.26 | 391.26 | 390.19 | - |
Dec 29, 2023 | 393.48 | 393.48 | 393.48 | 393.48 | 392.40 | - |
Dec 28, 2023 | 394.58 | 394.58 | 394.58 | 394.58 | 393.50 | - |
Dec 27, 2023 | 394.39 | 394.39 | 394.39 | 394.39 | 393.31 | - |
Dec 27, 2023 | 1.628 Dividend | |||||
Dec 27, 2023 | 4.62 Capital Gain | |||||
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |