Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 356.86 | 356.86 | 356.86 | 356.86 | 356.86 | - |
Apr 22, 2024 | 352.38 | 352.38 | 352.38 | 352.38 | 352.38 | - |
Apr 19, 2024 | 349.23 | 349.23 | 349.23 | 349.23 | 349.23 | - |
Apr 18, 2024 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | - |
Apr 17, 2024 | 353.88 | 353.88 | 353.88 | 353.88 | 353.88 | - |
Apr 16, 2024 | 356.20 | 356.20 | 356.20 | 356.20 | 356.20 | - |
Apr 15, 2024 | 356.66 | 356.66 | 356.66 | 356.66 | 356.66 | - |
Apr 12, 2024 | 361.21 | 361.21 | 361.21 | 361.21 | 361.21 | - |
Apr 11, 2024 | 366.42 | 366.42 | 366.42 | 366.42 | 366.42 | - |
Apr 10, 2024 | 363.09 | 363.09 | 363.09 | 363.09 | 363.09 | - |
Apr 09, 2024 | 365.98 | 365.98 | 365.98 | 365.98 | 365.98 | - |
Apr 08, 2024 | 365.55 | 365.55 | 365.55 | 365.55 | 365.55 | - |
Apr 05, 2024 | 365.95 | 365.95 | 365.95 | 365.95 | 365.95 | - |
Apr 04, 2024 | 361.68 | 361.68 | 361.68 | 361.68 | 361.68 | - |
Apr 03, 2024 | 366.26 | 366.26 | 366.26 | 366.26 | 366.26 | - |
Apr 02, 2024 | 365.90 | 365.90 | 365.90 | 365.90 | 365.90 | - |
Apr 01, 2024 | 368.36 | 368.36 | 368.36 | 368.36 | 368.36 | - |
Mar 28, 2024 | 368.75 | 368.75 | 368.75 | 368.75 | 368.75 | - |
Mar 27, 2024 | 368.56 | 368.56 | 368.56 | 368.56 | 368.56 | - |
Mar 26, 2024 | 365.96 | 365.96 | 365.96 | 365.96 | 365.96 | - |
Mar 25, 2024 | 367.04 | 367.04 | 367.04 | 367.04 | 367.04 | - |
Mar 22, 2024 | 368.27 | 368.27 | 368.27 | 368.27 | 368.27 | - |
Mar 21, 2024 | 368.46 | 368.46 | 368.46 | 368.46 | 368.46 | - |
Mar 20, 2024 | 368.77 | 368.77 | 368.77 | 368.77 | 368.77 | - |
Mar 19, 2024 | 365.36 | 365.36 | 365.36 | 365.36 | 365.36 | - |
Mar 18, 2024 | 363.34 | 363.34 | 363.34 | 363.34 | 363.34 | - |
Mar 15, 2024 | 360.80 | 360.80 | 360.80 | 360.80 | 360.80 | - |
Mar 14, 2024 | 363.62 | 363.62 | 363.62 | 363.62 | 363.62 | - |
Mar 13, 2024 | 364.05 | 364.05 | 364.05 | 364.05 | 364.05 | - |
Mar 12, 2024 | 364.76 | 364.76 | 364.76 | 364.76 | 364.76 | - |
Mar 11, 2024 | 360.18 | 360.18 | 360.18 | 360.18 | 360.18 | - |
Mar 08, 2024 | 360.77 | 360.77 | 360.77 | 360.77 | 360.77 | - |
Mar 07, 2024 | 363.38 | 363.38 | 363.38 | 363.38 | 363.38 | - |
Mar 06, 2024 | 359.55 | 359.55 | 359.55 | 359.55 | 359.55 | - |
Mar 05, 2024 | 357.78 | 357.78 | 357.78 | 357.78 | 357.78 | - |
Mar 04, 2024 | 361.87 | 361.87 | 361.87 | 361.87 | 361.87 | - |
Mar 01, 2024 | 362.71 | 362.71 | 362.71 | 362.71 | 362.71 | - |
Feb 29, 2024 | 359.72 | 359.72 | 359.72 | 359.72 | 359.72 | - |
Feb 28, 2024 | 357.90 | 357.90 | 357.90 | 357.90 | 357.90 | - |
Feb 27, 2024 | 358.68 | 358.68 | 358.68 | 358.68 | 358.68 | - |
Feb 26, 2024 | 358.30 | 358.30 | 358.30 | 358.30 | 358.30 | - |
Feb 23, 2024 | 359.65 | 359.65 | 359.65 | 359.65 | 359.65 | - |
Feb 22, 2024 | 359.62 | 359.62 | 359.62 | 359.62 | 359.62 | - |
Feb 21, 2024 | 351.51 | 351.51 | 351.51 | 351.51 | 351.51 | - |
Feb 20, 2024 | 351.26 | 351.26 | 351.26 | 351.26 | 351.26 | - |
Feb 16, 2024 | 353.61 | 353.61 | 353.61 | 353.61 | 353.61 | - |
Feb 15, 2024 | 355.21 | 355.21 | 355.21 | 355.21 | 355.21 | - |
Feb 14, 2024 | 353.55 | 353.55 | 353.55 | 353.55 | 353.55 | - |
Feb 13, 2024 | 350.21 | 350.21 | 350.21 | 350.21 | 350.21 | - |
Feb 12, 2024 | 354.72 | 354.72 | 354.72 | 354.72 | 354.72 | - |
Feb 09, 2024 | 355.51 | 355.51 | 355.51 | 355.51 | 355.51 | - |
Feb 08, 2024 | 353.14 | 353.14 | 353.14 | 353.14 | 353.14 | - |
Feb 07, 2024 | 353.01 | 353.01 | 353.01 | 353.01 | 353.01 | - |
Feb 06, 2024 | 349.83 | 349.83 | 349.83 | 349.83 | 349.83 | - |
Feb 05, 2024 | 349.26 | 349.26 | 349.26 | 349.26 | 349.26 | - |
Feb 02, 2024 | 350.05 | 350.05 | 350.05 | 350.05 | 350.05 | - |
Feb 01, 2024 | 345.54 | 345.54 | 345.54 | 345.54 | 345.54 | - |
Jan 31, 2024 | 341.29 | 341.29 | 341.29 | 341.29 | 341.29 | - |
Jan 30, 2024 | 347.01 | 347.01 | 347.01 | 347.01 | 347.01 | - |
Jan 29, 2024 | 347.29 | 347.29 | 347.29 | 347.29 | 347.29 | - |
Jan 26, 2024 | 344.55 | 344.55 | 344.55 | 344.55 | 344.55 | - |
Jan 25, 2024 | 344.73 | 344.73 | 344.73 | 344.73 | 344.73 | - |
Jan 24, 2024 | 343.29 | 343.29 | 343.29 | 343.29 | 343.29 | - |
Jan 23, 2024 | 342.51 | 342.51 | 342.51 | 342.51 | 342.51 | - |
Jan 22, 2024 | 341.29 | 341.29 | 341.29 | 341.29 | 341.29 | - |
Jan 19, 2024 | 340.83 | 340.83 | 340.83 | 340.83 | 340.83 | - |
Jan 18, 2024 | 336.29 | 336.29 | 336.29 | 336.29 | 336.29 | - |
Jan 17, 2024 | 333.11 | 333.11 | 333.11 | 333.11 | 333.11 | - |
Jan 16, 2024 | 334.80 | 334.80 | 334.80 | 334.80 | 334.80 | - |
Jan 12, 2024 | 335.87 | 335.87 | 335.87 | 335.87 | 335.87 | - |
Jan 11, 2024 | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | - |
Jan 10, 2024 | 335.40 | 335.40 | 335.40 | 335.40 | 335.40 | - |
Jan 09, 2024 | 333.29 | 333.29 | 333.29 | 333.29 | 333.29 | - |
Jan 08, 2024 | 333.45 | 333.45 | 333.45 | 333.45 | 333.45 | - |
Jan 05, 2024 | 328.62 | 328.62 | 328.62 | 328.62 | 328.62 | - |
Jan 04, 2024 | 328.06 | 328.06 | 328.06 | 328.06 | 328.06 | - |
Jan 03, 2024 | 329.25 | 329.25 | 329.25 | 329.25 | 329.25 | - |
Jan 02, 2024 | 331.40 | 331.40 | 331.40 | 331.40 | 331.40 | - |
Dec 29, 2023 | 333.59 | 333.59 | 333.59 | 333.59 | 333.59 | - |
Dec 28, 2023 | 334.45 | 334.45 | 334.45 | 334.45 | 334.45 | - |
Dec 27, 2023 | 334.33 | 334.33 | 334.33 | 334.33 | 334.33 | - |
Dec 26, 2023 | 333.81 | 333.81 | 333.81 | 333.81 | 333.81 | - |
Dec 22, 2023 | 332.54 | 332.54 | 332.54 | 332.54 | 332.54 | - |
Dec 21, 2023 | 332.16 | 332.16 | 332.16 | 332.16 | 332.16 | - |
Dec 20, 2023 | 328.95 | 328.95 | 328.95 | 328.95 | 328.95 | - |
Dec 20, 2023 | 1.335 Dividend | |||||
Dec 19, 2023 | 335.03 | 335.03 | 335.03 | 335.03 | 333.70 | - |
Dec 18, 2023 | 333.19 | 333.19 | 333.19 | 333.19 | 331.86 | - |
Dec 15, 2023 | 331.43 | 331.43 | 331.43 | 331.43 | 330.11 | - |
Dec 14, 2023 | 330.94 | 330.94 | 330.94 | 330.94 | 329.62 | - |
Dec 13, 2023 | 330.71 | 330.71 | 330.71 | 330.71 | 329.39 | - |
Dec 12, 2023 | 326.72 | 326.72 | 326.72 | 326.72 | 325.42 | - |
Dec 11, 2023 | 325.07 | 325.07 | 325.07 | 325.07 | 323.77 | - |
Dec 08, 2023 | 324.09 | 324.09 | 324.09 | 324.09 | 322.80 | - |
Dec 07, 2023 | 322.70 | 322.70 | 322.70 | 322.70 | 321.41 | - |
Dec 06, 2023 | 319.87 | 319.87 | 319.87 | 319.87 | 318.60 | - |
Dec 05, 2023 | 321.32 | 321.32 | 321.32 | 321.32 | 320.04 | - |
Dec 04, 2023 | 320.94 | 320.94 | 320.94 | 320.94 | 319.66 | - |
Dec 01, 2023 | 322.99 | 322.99 | 322.99 | 322.99 | 321.70 | - |
Nov 30, 2023 | 321.72 | 321.72 | 321.72 | 321.72 | 320.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |