Time Period:
Mar 22, 2023 - Mar 22, 2024
Show: Historical Prices
Frequency: Daily
Currency in USDDownload
Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2018 | 329.04 | 345.00 | 328.09 | 344.72 | 344.72 | 10,049,100 |
May 22, 2018 | 334.05 | 336.63 | 331.15 | 331.62 | 331.62 | 5,964,400 |
May 21, 2018 | 327.11 | 331.88 | 325.45 | 331.82 | 331.82 | 6,657,300 |
May 18, 2018 | 324.90 | 326.42 | 322.80 | 324.18 | 324.18 | 3,577,700 |
May 17, 2018 | 327.53 | 330.45 | 323.17 | 325.22 | 325.22 | 4,935,700 |
May 16, 2018 | 326.28 | 329.72 | 325.14 | 328.19 | 328.19 | 3,671,700 |
May 15, 2018 | 325.94 | 326.94 | 322.43 | 326.13 | 326.13 | 4,746,100 |
May 14, 2018 | 327.25 | 330.50 | 327.04 | 328.53 | 328.53 | 4,089,800 |
May 11, 2018 | 329.65 | 331.26 | 324.87 | 326.46 | 326.46 | 4,589,700 |
May 10, 2018 | 331.50 | 332.06 | 327.34 | 329.60 | 329.60 | 5,302,300 |
May 09, 2018 | 328.79 | 331.95 | 327.51 | 330.30 | 330.30 | 5,633,400 |
May 08, 2018 | 325.90 | 327.35 | 323.05 | 326.89 | 326.89 | 4,735,700 |
May 07, 2018 | 321.99 | 329.02 | 319.34 | 326.26 | 326.26 | 7,117,800 |
May 04, 2018 | 308.71 | 320.98 | 307.67 | 320.09 | 320.09 | 8,209,500 |
May 03, 2018 | 312.59 | 312.59 | 305.73 | 311.69 | 311.69 | 6,135,800 |
May 02, 2018 | 311.65 | 317.10 | 310.40 | 313.36 | 313.36 | 5,697,100 |
May 01, 2018 | 310.36 | 313.48 | 306.69 | 313.30 | 313.30 | 6,036,600 |
Apr 30, 2018 | 311.07 | 317.88 | 310.12 | 312.46 | 312.46 | 6,088,800 |
Apr 27, 2018 | 316.25 | 317.45 | 306.50 | 311.76 | 311.76 | 7,074,400 |
Apr 26, 2018 | 310.00 | 316.63 | 305.58 | 313.98 | 313.98 | 9,266,700 |
Apr 25, 2018 | 306.37 | 309.98 | 292.62 | 305.76 | 305.76 | 14,919,700 |
Apr 24, 2018 | 319.22 | 320.25 | 302.31 | 307.02 | 307.02 | 13,893,200 |
Apr 23, 2018 | 329.15 | 331.22 | 317.08 | 318.69 | 318.69 | 8,968,000 |
Apr 20, 2018 | 332.22 | 336.51 | 326.00 | 327.77 | 327.77 | 9,158,700 |
Apr 19, 2018 | 332.88 | 335.31 | 326.77 | 332.70 | 332.70 | 8,438,800 |
Apr 18, 2018 | 336.30 | 338.82 | 331.10 | 334.52 | 334.52 | 11,221,100 |
Apr 17, 2018 | 329.66 | 338.62 | 323.77 | 336.06 | 336.06 | 33,866,500 |
Apr 16, 2018 | 315.99 | 316.10 | 304.00 | 307.78 | 307.78 | 20,307,900 |
Apr 13, 2018 | 317.29 | 317.49 | 308.23 | 311.65 | 311.65 | 12,046,600 |
Apr 12, 2018 | 309.72 | 311.13 | 306.75 | 309.25 | 309.25 | 10,249,400 |
Apr 11, 2018 | 302.88 | 311.64 | 301.82 | 303.67 | 303.67 | 14,877,400 |
Apr 10, 2018 | 297.68 | 298.95 | 291.69 | 298.07 | 298.07 | 10,660,500 |
Apr 09, 2018 | 291.77 | 299.55 | 289.12 | 289.93 | 289.93 | 9,853,600 |
Apr 06, 2018 | 289.10 | 298.85 | 285.65 | 288.85 | 288.85 | 11,444,800 |
Apr 05, 2018 | 293.15 | 299.16 | 289.11 | 293.97 | 293.97 | 10,655,200 |
Apr 04, 2018 | 273.63 | 290.31 | 271.22 | 288.94 | 288.94 | 12,914,000 |
Apr 03, 2018 | 285.45 | 291.25 | 278.01 | 283.67 | 283.67 | 12,694,900 |
Apr 02, 2018 | 291.94 | 292.87 | 275.05 | 280.29 | 280.29 | 13,405,800 |
Mar 29, 2018 | 287.00 | 295.35 | 275.90 | 295.35 | 295.35 | 19,145,500 |
Mar 28, 2018 | 298.39 | 298.80 | 281.61 | 285.77 | 285.77 | 18,972,900 |
Mar 27, 2018 | 322.49 | 322.90 | 297.00 | 300.69 | 300.69 | 12,068,600 |
Mar 26, 2018 | 309.36 | 321.03 | 302.00 | 320.35 | 320.35 | 11,988,300 |
Mar 23, 2018 | 307.41 | 309.37 | 300.36 | 300.94 | 300.94 | 9,529,900 |
Mar 22, 2018 | 313.07 | 314.12 | 305.66 | 306.70 | 306.70 | 8,063,300 |
Mar 21, 2018 | 316.35 | 319.40 | 314.51 | 316.48 | 316.48 | 5,263,900 |
Mar 20, 2018 | 313.26 | 319.50 | 312.80 | 317.50 | 317.50 | 5,991,900 |
Mar 19, 2018 | 315.80 | 317.00 | 307.34 | 313.48 | 313.48 | 9,925,200 |
Mar 16, 2018 | 321.42 | 324.11 | 318.37 | 318.45 | 318.45 | 7,333,700 |
Mar 15, 2018 | 323.17 | 323.40 | 318.14 | 321.09 | 321.09 | 5,642,900 |
Mar 14, 2018 | 318.16 | 323.88 | 317.70 | 321.55 | 321.55 | 10,475,100 |
Mar 13, 2018 | 323.87 | 325.84 | 313.28 | 315.88 | 315.88 | 12,917,200 |
Mar 12, 2018 | 333.56 | 333.98 | 318.60 | 321.30 | 321.30 | 20,369,200 |
Mar 09, 2018 | 321.33 | 331.44 | 320.23 | 331.44 | 331.44 | 14,500,200 |
Mar 08, 2018 | 322.20 | 322.92 | 314.13 | 317.00 | 317.00 | 11,340,100 |
Mar 07, 2018 | 320.00 | 323.74 | 314.55 | 321.16 | 321.16 | 17,132,200 |
Mar 06, 2018 | 319.88 | 325.79 | 316.50 | 325.22 | 325.22 | 18,525,800 |
Mar 05, 2018 | 302.85 | 316.91 | 297.60 | 315.00 | 315.00 | 18,986,100 |
Mar 02, 2018 | 284.65 | 301.18 | 283.23 | 301.05 | 301.05 | 13,345,300 |
Mar 01, 2018 | 292.75 | 295.25 | 283.83 | 290.39 | 290.39 | 11,932,100 |
Feb 28, 2018 | 293.10 | 295.75 | 290.78 | 291.38 | 291.38 | 7,653,500 |
Feb 27, 2018 | 294.77 | 297.36 | 290.59 | 290.61 | 290.61 | 9,416,500 |
Feb 26, 2018 | 288.75 | 295.65 | 287.01 | 294.16 | 294.16 | 10,268,600 |
Feb 23, 2018 | 281.00 | 286.00 | 277.81 | 285.93 | 285.93 | 7,301,800 |
Feb 22, 2018 | 283.88 | 284.50 | 274.45 | 278.14 | 278.14 | 8,891,500 |
Feb 21, 2018 | 282.07 | 286.64 | 280.01 | 281.04 | 281.04 | 9,371,100 |
Feb 20, 2018 | 277.74 | 285.81 | 276.61 | 278.55 | 278.55 | 7,769,000 |
Feb 16, 2018 | 278.73 | 281.96 | 275.69 | 278.52 | 278.52 | 8,312,400 |
Feb 15, 2018 | 270.03 | 280.50 | 267.63 | 280.27 | 280.27 | 10,759,700 |
Feb 14, 2018 | 260.47 | 269.88 | 260.33 | 266.00 | 266.00 | 10,972,000 |
Feb 13, 2018 | 257.29 | 261.41 | 254.70 | 258.27 | 258.27 | 6,855,200 |
Feb 12, 2018 | 252.14 | 259.15 | 249.00 | 257.95 | 257.95 | 8,534,900 |
Feb 09, 2018 | 253.85 | 255.80 | 236.11 | 249.47 | 249.47 | 16,906,900 |
Feb 08, 2018 | 267.08 | 267.62 | 250.00 | 250.10 | 250.10 | 9,306,700 |
Feb 07, 2018 | 266.58 | 272.45 | 264.33 | 264.56 | 264.56 | 8,981,500 |
Feb 06, 2018 | 247.70 | 266.70 | 245.00 | 265.72 | 265.72 | 12,595,800 |
Feb 05, 2018 | 262.00 | 267.90 | 250.03 | 254.26 | 254.26 | 11,896,100 |
Feb 02, 2018 | 263.00 | 270.62 | 262.71 | 267.43 | 267.43 | 9,123,600 |
Feb 01, 2018 | 266.41 | 271.95 | 263.38 | 265.07 | 265.07 | 9,669,000 |
Jan 31, 2018 | 281.94 | 282.29 | 269.58 | 270.30 | 270.30 | 11,695,100 |
Jan 30, 2018 | 277.00 | 282.73 | 272.70 | 278.80 | 278.80 | 12,482,900 |
Jan 29, 2018 | 274.20 | 286.81 | 273.92 | 284.59 | 284.59 | 17,529,700 |
Jan 26, 2018 | 271.49 | 274.60 | 268.76 | 274.60 | 274.60 | 11,021,800 |
Jan 25, 2018 | 263.00 | 272.30 | 260.23 | 269.70 | 269.70 | 15,336,400 |
Jan 24, 2018 | 250.88 | 261.71 | 249.31 | 261.30 | 261.30 | 17,352,400 |
Jan 23, 2018 | 255.05 | 257.71 | 248.02 | 250.29 | 250.29 | 27,705,300 |
Jan 22, 2018 | 222.00 | 227.79 | 221.20 | 227.58 | 227.58 | 17,703,300 |
Jan 19, 2018 | 222.75 | 223.49 | 218.50 | 220.46 | 220.46 | 10,548,600 |
Jan 18, 2018 | 220.34 | 220.58 | 216.55 | 220.33 | 220.33 | 8,225,300 |
Jan 17, 2018 | 221.00 | 221.15 | 216.32 | 217.50 | 217.50 | 9,123,100 |
Jan 16, 2018 | 224.24 | 226.07 | 217.20 | 221.53 | 221.53 | 13,516,100 |
Jan 12, 2018 | 217.18 | 222.55 | 216.00 | 221.23 | 221.23 | 8,199,400 |
Jan 11, 2018 | 214.29 | 217.75 | 213.35 | 217.24 | 217.24 | 7,659,500 |
Jan 10, 2018 | 207.57 | 213.64 | 206.91 | 212.52 | 212.52 | 5,951,500 |
Jan 09, 2018 | 212.11 | 212.98 | 208.59 | 209.31 | 209.31 | 6,125,900 |
Jan 08, 2018 | 210.02 | 212.50 | 208.44 | 212.05 | 212.05 | 5,580,200 |
Jan 05, 2018 | 207.25 | 210.02 | 205.59 | 209.99 | 209.99 | 7,033,200 |
Jan 04, 2018 | 206.20 | 207.05 | 204.00 | 205.63 | 205.63 | 6,029,600 |
Jan 03, 2018 | 202.05 | 206.21 | 201.50 | 205.05 | 205.05 | 8,591,400 |
Jan 02, 2018 | 196.10 | 201.65 | 195.42 | 201.07 | 201.07 | 10,966,900 |
Dec 29, 2017 | 192.51 | 193.95 | 191.22 | 191.96 | 191.96 | 5,187,600 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |
Loading more data...