Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 27, 2024 | 283.25 | 283.25 | 283.25 | 283.25 | 283.25 | - |
Mar 26, 2024 | 284.85 | 284.85 | 284.85 | 284.85 | 284.85 | - |
Mar 25, 2024 | 284.58 | 284.58 | 284.58 | 284.58 | 284.58 | - |
Mar 22, 2024 | 284.83 | 284.83 | 284.83 | 284.83 | 284.83 | - |
Mar 21, 2024 | 282.87 | 282.87 | 282.87 | 282.87 | 282.87 | - |
Mar 20, 2024 | 282.26 | 282.26 | 282.26 | 282.26 | 282.26 | - |
Mar 19, 2024 | 280.60 | 280.60 | 280.60 | 280.60 | 280.60 | - |
Mar 18, 2024 | 280.25 | 280.25 | 280.25 | 280.25 | 280.25 | - |
Mar 15, 2024 | 279.99 | 279.99 | 279.99 | 279.99 | 279.99 | - |
Mar 14, 2024 | 283.48 | 283.48 | 283.48 | 283.48 | 283.48 | - |
Mar 13, 2024 | 283.58 | 283.58 | 283.58 | 283.58 | 283.58 | - |
Mar 12, 2024 | 284.87 | 284.87 | 284.87 | 284.87 | 284.87 | - |
Mar 11, 2024 | 282.28 | 282.28 | 282.28 | 282.28 | 282.28 | - |
Mar 08, 2024 | 283.99 | 283.99 | 283.99 | 283.99 | 283.99 | - |
Mar 07, 2024 | 282.43 | 282.43 | 282.43 | 282.43 | 282.43 | - |
Mar 06, 2024 | 276.21 | 276.21 | 276.21 | 276.21 | 276.21 | - |
Mar 05, 2024 | 275.68 | 275.68 | 275.68 | 275.68 | 275.68 | - |
Mar 04, 2024 | 278.95 | 278.95 | 278.95 | 278.95 | 278.95 | - |
Mar 01, 2024 | 278.70 | 278.70 | 278.70 | 278.70 | 278.70 | - |
Feb 29, 2024 | 274.32 | 274.32 | 274.32 | 274.32 | 274.32 | - |
Feb 28, 2024 | 272.48 | 272.48 | 272.48 | 272.48 | 272.48 | - |
Feb 27, 2024 | 273.68 | 273.68 | 273.68 | 273.68 | 273.68 | - |
Feb 26, 2024 | 274.63 | 274.63 | 274.63 | 274.63 | 274.63 | - |
Feb 23, 2024 | 273.79 | 273.79 | 273.79 | 273.79 | 273.79 | - |
Feb 22, 2024 | 274.77 | 274.77 | 274.77 | 274.77 | 274.77 | - |
Feb 21, 2024 | 273.51 | 273.51 | 273.51 | 273.51 | 273.51 | - |
Feb 20, 2024 | 274.21 | 274.21 | 274.21 | 274.21 | 274.21 | - |
Feb 19, 2024 | 275.91 | 275.91 | 275.91 | 275.91 | 275.91 | - |
Feb 16, 2024 | 275.52 | 275.52 | 275.52 | 275.52 | 275.52 | - |
Feb 15, 2024 | 275.04 | 275.04 | 275.04 | 275.04 | 275.04 | - |
Feb 14, 2024 | 272.31 | 272.31 | 272.31 | 272.31 | 272.31 | - |
Feb 13, 2024 | 270.18 | 270.18 | 270.18 | 270.18 | 270.18 | - |
Feb 12, 2024 | 272.67 | 272.67 | 272.67 | 272.67 | 272.67 | - |
Feb 09, 2024 | 272.87 | 272.87 | 272.87 | 272.87 | 272.87 | - |
Feb 08, 2024 | 270.21 | 270.21 | 270.21 | 270.21 | 270.21 | - |
Feb 07, 2024 | 272.76 | 272.76 | 272.76 | 272.76 | 272.76 | - |
Feb 06, 2024 | 270.62 | 270.62 | 270.62 | 270.62 | 270.62 | - |
Feb 05, 2024 | 269.37 | 269.37 | 269.37 | 269.37 | 269.37 | - |
Feb 02, 2024 | 269.23 | 269.23 | 269.23 | 269.23 | 269.23 | - |
Feb 01, 2024 | 269.97 | 269.97 | 269.97 | 269.97 | 269.97 | - |
Jan 31, 2024 | 269.04 | 269.04 | 269.04 | 269.04 | 269.04 | - |
Jan 30, 2024 | 266.87 | 266.87 | 266.87 | 266.87 | 266.87 | - |
Jan 29, 2024 | 267.12 | 267.12 | 267.12 | 267.12 | 267.12 | - |
Jan 26, 2024 | 266.44 | 266.44 | 266.44 | 266.44 | 266.44 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 263.99 | 263.99 | 263.99 | 263.99 | 263.99 | - |
Jan 23, 2024 | 263.84 | 263.84 | 263.84 | 263.84 | 263.84 | - |
Jan 22, 2024 | 265.08 | 265.08 | 265.08 | 265.08 | 265.08 | - |
Jan 19, 2024 | 262.79 | 262.79 | 262.79 | 262.79 | 262.79 | - |
Jan 18, 2024 | 264.57 | 264.57 | 264.57 | 264.57 | 264.57 | - |
Jan 17, 2024 | 264.73 | 264.73 | 264.73 | 264.73 | 264.73 | - |
Jan 16, 2024 | 267.77 | 267.77 | 267.77 | 267.77 | 267.77 | - |
Jan 15, 2024 | 268.99 | 268.99 | 268.99 | 268.99 | 268.99 | - |
Jan 12, 2024 | 271.10 | 271.10 | 271.10 | 271.10 | 271.10 | - |
Jan 11, 2024 | 268.48 | 268.48 | 268.48 | 268.48 | 268.48 | - |
Jan 10, 2024 | 269.31 | 269.31 | 269.31 | 269.31 | 269.31 | - |
Jan 09, 2024 | 269.31 | 269.31 | 269.31 | 269.31 | 269.31 | - |
Jan 08, 2024 | 267.68 | 267.68 | 267.68 | 267.68 | 267.68 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 264.03 | 264.03 | 264.03 | 264.03 | 264.03 | - |
Dec 28, 2023 | 263.92 | 263.92 | 263.92 | 263.92 | 263.92 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 261.43 | 261.43 | 261.43 | 261.43 | 261.43 | - |
Dec 21, 2023 | 260.18 | 260.18 | 260.18 | 260.18 | 260.18 | - |
Dec 20, 2023 | 259.31 | 259.31 | 259.31 | 259.31 | 259.31 | - |
Dec 19, 2023 | 257.09 | 257.09 | 257.09 | 257.09 | 257.09 | - |
Dec 18, 2023 | 255.58 | 255.58 | 255.58 | 255.58 | 255.58 | - |
Dec 15, 2023 | 255.58 | 255.58 | 255.58 | 255.58 | 255.58 | - |
Dec 14, 2023 | 254.93 | 254.93 | 254.93 | 254.93 | 254.93 | - |
Dec 13, 2023 | 249.61 | 249.61 | 249.61 | 249.61 | 249.61 | - |
Dec 12, 2023 | 246.55 | 246.55 | 246.55 | 246.55 | 246.55 | - |
Dec 11, 2023 | 250.28 | 250.28 | 250.28 | 250.28 | 250.28 | - |
Dec 08, 2023 | 251.69 | 251.69 | 251.69 | 251.69 | 251.69 | - |
Dec 07, 2023 | - | - | - | - | - | - |
Dec 06, 2023 | 252.48 | 252.48 | 252.48 | 252.48 | 252.48 | - |
Dec 05, 2023 | 251.67 | 251.67 | 251.67 | 251.67 | 251.67 | - |
Dec 04, 2023 | 250.95 | 250.95 | 250.95 | 250.95 | 250.95 | - |
Dec 01, 2023 | 250.02 | 250.02 | 250.02 | 250.02 | 250.02 | - |
Nov 30, 2023 | 249.46 | 249.46 | 249.46 | 249.46 | 249.46 | - |
Nov 29, 2023 | 247.23 | 247.23 | 247.23 | 247.23 | 247.23 | - |
Nov 28, 2023 | 243.21 | 243.21 | 243.21 | 243.21 | 243.21 | - |
Nov 27, 2023 | 246.92 | 246.92 | 246.92 | 246.92 | 246.92 | - |
Nov 24, 2023 | 246.57 | 246.57 | 246.57 | 246.57 | 246.57 | - |
Nov 23, 2023 | 246.03 | 246.03 | 246.03 | 246.03 | 246.03 | - |
Nov 22, 2023 | 245.44 | 245.44 | 245.44 | 245.44 | 245.44 | - |
Nov 21, 2023 | 245.21 | 245.21 | 245.21 | 245.21 | 245.21 | - |
Nov 20, 2023 | 247.90 | 247.90 | 247.90 | 247.90 | 247.90 | - |
Nov 17, 2023 | 245.98 | 245.98 | 245.98 | 245.98 | 245.98 | - |
Nov 16, 2023 | 242.16 | 242.16 | 242.16 | 242.16 | 242.16 | - |
Nov 15, 2023 | 243.25 | 243.25 | 243.25 | 243.25 | 243.25 | - |
Nov 14, 2023 | 242.17 | 242.17 | 242.17 | 242.17 | 242.17 | - |
Nov 13, 2023 | 238.57 | 238.57 | 238.57 | 238.57 | 238.57 | - |
Nov 10, 2023 | 236.15 | 236.15 | 236.15 | 236.15 | 236.15 | - |
Nov 09, 2023 | 238.34 | 238.34 | 238.34 | 238.34 | 238.34 | - |
Nov 08, 2023 | 238.65 | 238.65 | 238.65 | 238.65 | 238.65 | - |
Nov 07, 2023 | 233.07 | 233.07 | 233.07 | 233.07 | 233.07 | - |
Nov 06, 2023 | 234.48 | 234.48 | 234.48 | 234.48 | 234.48 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |