Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 318.20 | 318.20 | 318.20 | 318.20 | 318.20 | - |
May 08, 2024 | 315.34 | 315.34 | 315.34 | 315.34 | 315.34 | - |
May 07, 2024 | 316.79 | 316.79 | 316.79 | 316.79 | 316.79 | - |
May 06, 2024 | 316.16 | 316.16 | 316.16 | 316.16 | 316.16 | - |
May 03, 2024 | 312.32 | 312.32 | 312.32 | 312.32 | 312.32 | - |
May 02, 2024 | 309.29 | 309.29 | 309.29 | 309.29 | 309.29 | - |
May 01, 2024 | 303.78 | 303.78 | 303.78 | 303.78 | 303.78 | - |
Apr 30, 2024 | 302.80 | 302.80 | 302.80 | 302.80 | 302.80 | - |
Apr 29, 2024 | 309.26 | 309.26 | 309.26 | 309.26 | 309.26 | - |
Apr 26, 2024 | 307.09 | 307.09 | 307.09 | 307.09 | 307.09 | - |
Apr 25, 2024 | 303.87 | 303.87 | 303.87 | 303.87 | 303.87 | - |
Apr 24, 2024 | 306.06 | 306.06 | 306.06 | 306.06 | 306.06 | - |
Apr 23, 2024 | 307.17 | 307.17 | 307.17 | 307.17 | 307.17 | - |
Apr 22, 2024 | 301.77 | 301.77 | 301.77 | 301.77 | 301.77 | - |
Apr 19, 2024 | 298.73 | 298.73 | 298.73 | 298.73 | 298.73 | - |
Apr 18, 2024 | 298.00 | 298.00 | 298.00 | 298.00 | 298.00 | - |
Apr 17, 2024 | 298.76 | 298.76 | 298.76 | 298.76 | 298.76 | - |
Apr 16, 2024 | 301.75 | 301.75 | 301.75 | 301.75 | 301.75 | - |
Apr 15, 2024 | 303.01 | 303.01 | 303.01 | 303.01 | 303.01 | - |
Apr 12, 2024 | 307.19 | 307.19 | 307.19 | 307.19 | 307.19 | - |
Apr 11, 2024 | 313.22 | 313.22 | 313.22 | 313.22 | 313.22 | - |
Apr 10, 2024 | 311.02 | 311.02 | 311.02 | 311.02 | 311.02 | - |
Apr 09, 2024 | 319.05 | 319.05 | 319.05 | 319.05 | 319.05 | - |
Apr 08, 2024 | 317.96 | 317.96 | 317.96 | 317.96 | 317.96 | - |
Apr 05, 2024 | 316.39 | 316.39 | 316.39 | 316.39 | 316.39 | - |
Apr 04, 2024 | 314.90 | 314.90 | 314.90 | 314.90 | 314.90 | - |
Apr 03, 2024 | 318.32 | 318.32 | 318.32 | 318.32 | 318.32 | - |
Apr 02, 2024 | 316.59 | 316.59 | 316.59 | 316.59 | 316.59 | - |
Apr 01, 2024 | 322.38 | 322.38 | 322.38 | 322.38 | 322.38 | - |
Mar 28, 2024 | 325.71 | 325.71 | 325.71 | 325.71 | 325.71 | - |
Mar 27, 2024 | 324.13 | 324.13 | 324.13 | 324.13 | 324.13 | - |
Mar 26, 2024 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | - |
Mar 25, 2024 | 317.80 | 317.80 | 317.80 | 317.80 | 317.80 | - |
Mar 22, 2024 | 317.46 | 317.46 | 317.46 | 317.46 | 317.46 | - |
Mar 21, 2024 | 321.52 | 321.52 | 321.52 | 321.52 | 321.52 | - |
Mar 20, 2024 | 318.55 | 318.55 | 318.55 | 318.55 | 318.55 | - |
Mar 19, 2024 | 312.53 | 312.53 | 312.53 | 312.53 | 312.53 | - |
Mar 18, 2024 | 310.84 | 310.84 | 310.84 | 310.84 | 310.84 | - |
Mar 15, 2024 | 313.08 | 313.08 | 313.08 | 313.08 | 313.08 | - |
Mar 14, 2024 | 311.97 | 311.97 | 311.97 | 311.97 | 311.97 | - |
Mar 13, 2024 | 317.88 | 317.88 | 317.88 | 317.88 | 317.88 | - |
Mar 12, 2024 | 316.90 | 316.90 | 316.90 | 316.90 | 316.90 | - |
Mar 11, 2024 | 316.94 | 316.94 | 316.94 | 316.94 | 316.94 | - |
Mar 08, 2024 | 319.51 | 319.51 | 319.51 | 319.51 | 319.51 | - |
Mar 07, 2024 | 319.80 | 319.80 | 319.80 | 319.80 | 319.80 | - |
Mar 06, 2024 | 317.19 | 317.19 | 317.19 | 317.19 | 317.19 | - |
Mar 05, 2024 | 314.98 | 314.98 | 314.98 | 314.98 | 314.98 | - |
Mar 04, 2024 | 318.12 | 318.12 | 318.12 | 318.12 | 318.12 | - |
Mar 01, 2024 | 318.42 | 318.42 | 318.42 | 318.42 | 318.42 | - |
Feb 29, 2024 | 315.10 | 315.10 | 315.10 | 315.10 | 315.10 | - |
Feb 28, 2024 | 312.81 | 312.81 | 312.81 | 312.81 | 312.81 | - |
Feb 27, 2024 | 315.20 | 315.20 | 315.20 | 315.20 | 315.20 | - |
Feb 26, 2024 | 311.03 | 311.03 | 311.03 | 311.03 | 311.03 | - |
Feb 23, 2024 | 309.15 | 309.15 | 309.15 | 309.15 | 309.15 | - |
Feb 22, 2024 | 308.70 | 308.70 | 308.70 | 308.70 | 308.70 | - |
Feb 21, 2024 | 305.74 | 305.74 | 305.74 | 305.74 | 305.74 | - |
Feb 20, 2024 | 307.18 | 307.18 | 307.18 | 307.18 | 307.18 | - |
Feb 16, 2024 | 311.55 | 311.55 | 311.55 | 311.55 | 311.55 | - |
Feb 15, 2024 | 315.93 | 315.93 | 315.93 | 315.93 | 315.93 | - |
Feb 14, 2024 | 308.31 | 308.31 | 308.31 | 308.31 | 308.31 | - |
Feb 13, 2024 | 300.93 | 300.93 | 300.93 | 300.93 | 300.93 | - |
Feb 12, 2024 | 313.34 | 313.34 | 313.34 | 313.34 | 313.34 | - |
Feb 09, 2024 | 307.92 | 307.92 | 307.92 | 307.92 | 307.92 | - |
Feb 08, 2024 | 303.28 | 303.28 | 303.28 | 303.28 | 303.28 | - |
Feb 07, 2024 | 298.74 | 298.74 | 298.74 | 298.74 | 298.74 | - |
Feb 06, 2024 | 299.24 | 299.24 | 299.24 | 299.24 | 299.24 | - |
Feb 05, 2024 | 296.71 | 296.71 | 296.71 | 296.71 | 296.71 | - |
Feb 02, 2024 | 300.61 | 300.61 | 300.61 | 300.61 | 300.61 | - |
Feb 01, 2024 | 302.38 | 302.38 | 302.38 | 302.38 | 302.38 | - |
Jan 31, 2024 | 298.22 | 298.22 | 298.22 | 298.22 | 298.22 | - |
Jan 30, 2024 | 305.71 | 305.71 | 305.71 | 305.71 | 305.71 | - |
Jan 29, 2024 | 308.02 | 308.02 | 308.02 | 308.02 | 308.02 | - |
Jan 26, 2024 | 302.95 | 302.95 | 302.95 | 302.95 | 302.95 | - |
Jan 25, 2024 | 302.57 | 302.57 | 302.57 | 302.57 | 302.57 | - |
Jan 24, 2024 | 300.42 | 300.42 | 300.42 | 300.42 | 300.42 | - |
Jan 23, 2024 | 302.63 | 302.63 | 302.63 | 302.63 | 302.63 | - |
Jan 22, 2024 | 303.72 | 303.72 | 303.72 | 303.72 | 303.72 | - |
Jan 19, 2024 | 297.74 | 297.74 | 297.74 | 297.74 | 297.74 | - |
Jan 18, 2024 | 294.56 | 294.56 | 294.56 | 294.56 | 294.56 | - |
Jan 17, 2024 | 292.94 | 292.94 | 292.94 | 292.94 | 292.94 | - |
Jan 16, 2024 | 295.10 | 295.10 | 295.10 | 295.10 | 295.10 | - |
Jan 12, 2024 | 298.68 | 298.68 | 298.68 | 298.68 | 298.68 | - |
Jan 11, 2024 | 299.37 | 299.37 | 299.37 | 299.37 | 299.37 | - |
Jan 10, 2024 | 301.61 | 301.61 | 301.61 | 301.61 | 301.61 | - |
Jan 09, 2024 | 301.27 | 301.27 | 301.27 | 301.27 | 301.27 | - |
Jan 08, 2024 | 304.48 | 304.48 | 304.48 | 304.48 | 304.48 | - |
Jan 05, 2024 | 298.68 | 298.68 | 298.68 | 298.68 | 298.68 | - |
Jan 04, 2024 | 299.69 | 299.69 | 299.69 | 299.69 | 299.69 | - |
Jan 03, 2024 | 299.91 | 299.91 | 299.91 | 299.91 | 299.91 | - |
Jan 02, 2024 | 308.11 | 308.11 | 308.11 | 308.11 | 308.11 | - |
Dec 29, 2023 | 310.28 | 310.28 | 310.28 | 310.28 | 310.28 | - |
Dec 28, 2023 | 315.05 | 315.05 | 315.05 | 315.05 | 315.05 | - |
Dec 27, 2023 | 316.10 | 316.10 | 316.10 | 316.10 | 316.10 | - |
Dec 26, 2023 | 315.01 | 315.01 | 315.01 | 315.01 | 315.01 | - |
Dec 22, 2023 | 311.16 | 311.16 | 311.16 | 311.16 | 311.16 | - |
Dec 21, 2023 | 308.57 | 308.57 | 308.57 | 308.57 | 308.57 | - |
Dec 20, 2023 | 303.32 | 303.32 | 303.32 | 303.32 | 303.32 | - |
Dec 19, 2023 | 309.14 | 309.14 | 309.14 | 309.14 | 309.14 | - |
Dec 18, 2023 | 303.24 | 303.24 | 303.24 | 303.24 | 303.24 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |