Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 356.30 | 356.30 | 356.30 | 356.30 | 356.30 | 21 |
Mar 27, 2024 | 359.10 | 359.10 | 359.10 | 359.10 | 359.10 | - |
Mar 26, 2024 | 358.10 | 358.10 | 358.10 | 358.10 | 358.10 | - |
Mar 25, 2024 | 356.55 | 356.55 | 356.55 | 356.55 | 356.55 | - |
Mar 22, 2024 | 361.15 | 361.15 | 361.15 | 361.15 | 361.15 | - |
Mar 21, 2024 | 360.40 | 360.40 | 360.40 | 360.40 | 360.40 | - |
Mar 20, 2024 | 358.70 | 358.70 | 358.70 | 358.70 | 358.70 | - |
Mar 19, 2024 | 353.25 | 353.25 | 353.25 | 353.25 | 353.25 | - |
Mar 18, 2024 | 349.75 | 349.75 | 349.75 | 349.75 | 349.75 | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 342.10 | 342.10 | 342.10 | 342.10 | 342.10 | - |
Mar 13, 2024 | 341.15 | 341.15 | 341.15 | 341.15 | 341.15 | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 342.65 | 342.65 | 342.65 | 342.65 | 342.65 | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 347.50 | 347.50 | 347.50 | 347.50 | 347.50 | - |
Mar 06, 2024 | 351.55 | 365.75 | 351.55 | 365.75 | 365.75 | 21 |
Mar 05, 2024 | 350.55 | 350.55 | 350.55 | 350.55 | 350.55 | - |
Mar 04, 2024 | 348.85 | 348.85 | 348.85 | 348.85 | 348.85 | - |
Mar 01, 2024 | 349.35 | 349.35 | 349.35 | 349.35 | 349.35 | - |
Feb 29, 2024 | 342.95 | 342.95 | 342.95 | 342.95 | 342.95 | - |
Feb 28, 2024 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - |
Feb 27, 2024 | 344.60 | 344.60 | 344.60 | 344.60 | 344.60 | - |
Feb 26, 2024 | 343.60 | 343.60 | 343.60 | 343.60 | 343.60 | - |
Feb 23, 2024 | 342.85 | 342.85 | 342.85 | 342.85 | 342.85 | - |
Feb 22, 2024 | 341.75 | 341.75 | 341.75 | 341.75 | 341.75 | - |
Feb 21, 2024 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | - |
Feb 20, 2024 | 338.70 | 338.70 | 338.70 | 338.70 | 338.70 | - |
Feb 19, 2024 | 339.30 | 339.30 | 339.30 | 339.30 | 339.30 | - |
Feb 16, 2024 | 337.95 | 337.95 | 337.95 | 337.95 | 337.95 | - |
Feb 15, 2024 | 333.15 | 333.15 | 333.15 | 333.15 | 333.15 | - |
Feb 14, 2024 | - | - | - | - | - | - |
Feb 13, 2024 | 336.95 | 336.95 | 336.95 | 336.95 | 336.95 | - |
Feb 12, 2024 | 330.35 | 341.25 | 330.35 | 341.25 | 341.25 | 10 |
Feb 09, 2024 | 329.15 | 329.15 | 329.15 | 329.15 | 329.15 | - |
Feb 08, 2024 | 328.85 | 328.85 | 328.85 | 328.85 | 328.85 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 325.05 | 325.05 | 325.05 | 325.05 | 325.05 | - |
Feb 05, 2024 | 327.85 | 327.85 | 327.85 | 327.85 | 327.85 | - |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 327.60 | 337.95 | 327.60 | 337.95 | 337.95 | 15 |
Jan 30, 2024 | 323.30 | 323.30 | 323.30 | 323.30 | 323.30 | - |
Jan 29, 2024 | 324.70 | 324.70 | 324.70 | 324.70 | 324.70 | - |
Jan 26, 2024 | 321.20 | 321.20 | 321.20 | 321.20 | 321.20 | - |
Jan 25, 2024 | 323.40 | 323.40 | 323.40 | 323.40 | 323.40 | - |
Jan 24, 2024 | 323.55 | 323.55 | 323.55 | 323.55 | 323.55 | - |
Jan 23, 2024 | 324.45 | 324.45 | 324.45 | 324.45 | 324.45 | - |
Jan 22, 2024 | 325.40 | 325.40 | 325.40 | 325.40 | 325.40 | - |
Jan 19, 2024 | 320.35 | 320.35 | 320.35 | 320.35 | 320.35 | - |
Jan 18, 2024 | 318.55 | 318.55 | 318.55 | 318.55 | 318.55 | - |
Jan 17, 2024 | 318.45 | 318.45 | 318.45 | 318.45 | 318.45 | - |
Jan 16, 2024 | 318.10 | 330.70 | 318.10 | 330.70 | 330.70 | 15 |
Jan 15, 2024 | 321.75 | 350.00 | 321.75 | 350.00 | 350.00 | 7 |
Jan 12, 2024 | 317.20 | 317.20 | 317.20 | 317.20 | 317.20 | - |
Jan 11, 2024 | 317.30 | 328.45 | 317.30 | 328.45 | 328.45 | 20 |
Jan 10, 2024 | 311.10 | 311.10 | 311.10 | 311.10 | 311.10 | - |
Jan 09, 2024 | 305.55 | 305.55 | 305.55 | 305.55 | 305.55 | - |
Jan 08, 2024 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | - |
Jan 05, 2024 | 303.65 | 303.65 | 303.65 | 303.65 | 303.65 | - |
Jan 04, 2024 | 301.65 | 301.65 | 301.65 | 301.65 | 301.65 | - |
Jan 03, 2024 | 298.05 | 298.05 | 298.05 | 298.05 | 298.05 | - |
Jan 02, 2024 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | - |
Dec 29, 2023 | 298.10 | 298.10 | 298.10 | 298.10 | 298.10 | - |
Dec 28, 2023 | 296.10 | 296.10 | 296.10 | 296.10 | 296.10 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 294.25 | 294.25 | 294.25 | 294.25 | 294.25 | - |
Dec 21, 2023 | 293.15 | 293.15 | 293.15 | 293.15 | 293.15 | - |
Dec 20, 2023 | 295.05 | 295.05 | 294.85 | 294.85 | 294.85 | 70 |
Dec 19, 2023 | 296.25 | 307.65 | 296.25 | 307.65 | 307.65 | 70 |
Dec 18, 2023 | 292.15 | 292.15 | 292.15 | 292.15 | 292.15 | - |
Dec 15, 2023 | 295.05 | 295.05 | 295.05 | 295.05 | 295.05 | - |
Dec 14, 2023 | 291.65 | 291.65 | 291.65 | 291.65 | 291.65 | - |
Dec 13, 2023 | - | - | - | - | - | - |
Dec 12, 2023 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | - |
Dec 11, 2023 | 299.25 | 299.25 | 299.25 | 299.25 | 299.25 | - |
Dec 08, 2023 | 293.15 | 293.15 | 293.15 | 293.15 | 293.15 | - |
Dec 07, 2023 | 298.05 | 298.05 | 298.05 | 298.05 | 298.05 | - |
Dec 06, 2023 | 302.90 | 302.90 | 302.90 | 302.90 | 302.90 | - |
Dec 05, 2023 | 296.70 | 296.70 | 296.70 | 296.70 | 296.70 | - |
Dec 04, 2023 | 297.85 | 298.30 | 297.85 | 298.30 | 298.30 | 10 |
Dec 01, 2023 | 300.40 | 300.40 | 300.40 | 300.40 | 300.40 | - |
Nov 30, 2023 | 299.25 | 299.25 | 299.25 | 299.25 | 299.25 | - |
Nov 29, 2023 | 297.75 | 297.75 | 297.75 | 297.75 | 297.75 | - |
Nov 28, 2023 | 296.80 | 296.80 | 296.80 | 296.80 | 296.80 | - |
Nov 27, 2023 | 298.35 | 298.35 | 298.35 | 298.35 | 298.35 | - |
Nov 24, 2023 | 297.90 | 297.90 | 297.90 | 297.90 | 297.90 | - |
Nov 23, 2023 | - | - | - | - | - | - |
Nov 22, 2023 | 296.85 | 296.85 | 296.85 | 296.85 | 296.85 | - |
Nov 21, 2023 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | - |
Nov 20, 2023 | 293.15 | 293.15 | 293.15 | 293.15 | 293.15 | - |
Nov 17, 2023 | 296.40 | 296.40 | 296.40 | 296.40 | 296.40 | - |
Nov 16, 2023 | 292.70 | 292.70 | 292.70 | 292.70 | 292.70 | - |
Nov 15, 2023 | 294.85 | 294.85 | 294.85 | 294.85 | 294.85 | - |
Nov 14, 2023 | 291.35 | 291.35 | 291.35 | 291.35 | 291.35 | - |
Nov 13, 2023 | 289.30 | 289.30 | 289.30 | 289.30 | 289.30 | - |
Nov 10, 2023 | 288.95 | 288.95 | 288.95 | 288.95 | 288.95 | - |
Nov 09, 2023 | 290.30 | 290.30 | 290.30 | 290.30 | 290.30 | - |
Nov 08, 2023 | 285.45 | 285.45 | 285.45 | 285.45 | 285.45 | - |
Nov 07, 2023 | 289.10 | 289.10 | 289.10 | 289.10 | 289.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |