Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 31, 2024 | 0.00 | 0.00 | 0.00 | 148.10 | 148.10 | - |
May 30, 2024 | - | - | - | - | - | - |
May 29, 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
May 28, 2024 | 152.23 | 152.23 | 152.23 | 152.23 | 152.23 | - |
May 24, 2024 | - | - | - | - | - | - |
May 23, 2024 | 153.33 | 153.33 | 153.33 | 153.33 | 153.33 | - |
May 22, 2024 | 150.14 | 150.14 | 150.14 | 150.14 | 150.14 | - |
May 21, 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | - |
May 20, 2024 | 144.54 | 144.54 | 144.54 | 144.54 | 144.54 | - |
May 17, 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
May 16, 2024 | 147.85 | 147.85 | 147.85 | 147.85 | 147.85 | - |
May 15, 2024 | 140.64 | 140.64 | 140.64 | 140.64 | 140.64 | - |
May 14, 2024 | 140.18 | 140.18 | 140.18 | 140.18 | 140.18 | - |
May 13, 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
May 10, 2024 | 137.30 | 137.30 | 137.30 | 137.30 | 137.30 | - |
May 09, 2024 | 136.46 | 136.46 | 136.46 | 136.46 | 136.46 | - |
May 08, 2024 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | - |
May 07, 2024 | 133.64 | 133.64 | 133.64 | 133.64 | 133.64 | - |
May 06, 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | - |
May 03, 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
May 02, 2024 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | - |
May 01, 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
Apr 30, 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
Apr 29, 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
Apr 26, 2024 | 140.86 | 140.86 | 140.86 | 140.86 | 140.86 | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 135.06 | 135.06 | 135.06 | 135.06 | 135.06 | - |
Apr 23, 2024 | 135.61 | 135.61 | 135.61 | 135.61 | 135.61 | - |
Apr 22, 2024 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
Apr 17, 2024 | 134.38 | 134.38 | 134.38 | 134.38 | 134.38 | - |
Apr 16, 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
Apr 15, 2024 | 137.72 | 137.72 | 137.72 | 137.72 | 137.72 | - |
Apr 12, 2024 | - | - | - | - | - | - |
Apr 11, 2024 | 136.16 | 136.16 | 136.16 | 136.16 | 136.16 | - |
Apr 10, 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
Apr 09, 2024 | 139.28 | 139.28 | 139.28 | 139.28 | 139.28 | - |
Apr 08, 2024 | 140.63 | 140.63 | 140.63 | 140.63 | 140.63 | - |
Apr 05, 2024 | - | - | - | - | - | - |
Apr 04, 2024 | 142.49 | 142.49 | 142.49 | 142.49 | 142.49 | - |
Apr 03, 2024 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | - |
Apr 02, 2024 | 142.14 | 142.14 | 142.14 | 142.14 | 142.14 | - |
Apr 01, 2024 | 146.33 | 146.33 | 146.33 | 146.33 | 146.33 | - |
Mar 28, 2024 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | - |
Mar 27, 2024 | 157.11 | 157.11 | 157.11 | 157.11 | 157.11 | - |
Mar 26, 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
Mar 25, 2024 | 151.60 | 151.60 | 151.60 | 151.60 | 151.60 | - |
Mar 22, 2024 | - | - | - | - | - | - |
Mar 21, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
Mar 20, 2024 | 141.19 | 141.19 | 141.19 | 141.19 | 141.19 | - |
Mar 19, 2024 | 141.61 | 141.61 | 141.61 | 141.61 | 141.61 | - |
Mar 18, 2024 | 139.97 | 139.97 | 139.97 | 139.97 | 139.97 | - |
Mar 15, 2024 | - | - | - | - | - | - |
Mar 14, 2024 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | - |
Mar 13, 2024 | 144.17 | 144.17 | 144.17 | 144.17 | 144.17 | - |
Mar 12, 2024 | 142.23 | 142.23 | 142.23 | 142.23 | 142.23 | - |
Mar 11, 2024 | 142.27 | 142.27 | 142.27 | 142.27 | 142.27 | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 142.94 | 142.94 | 142.94 | 142.94 | 142.94 | - |
Mar 06, 2024 | 143.64 | 143.64 | 143.64 | 143.64 | 143.64 | - |
Mar 05, 2024 | 144.90 | 144.90 | 144.90 | 144.90 | 144.90 | - |
Mar 04, 2024 | 145.94 | 145.94 | 145.94 | 145.94 | 145.94 | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | 149.83 | 149.83 | 149.83 | 149.83 | 149.83 | - |
Feb 28, 2024 | 149.09 | 149.09 | 149.09 | 149.09 | 149.09 | - |
Feb 27, 2024 | 147.29 | 147.29 | 147.29 | 147.29 | 147.29 | - |
Feb 26, 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
Feb 23, 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
Feb 22, 2024 | 145.91 | 145.91 | 145.91 | 145.91 | 145.91 | - |
Feb 21, 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | - |
Feb 20, 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
Feb 14, 2024 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | - |
Feb 13, 2024 | 170.52 | 170.52 | 170.52 | 170.52 | 170.52 | - |
Feb 12, 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
Feb 09, 2024 | 156.62 | 156.62 | 156.62 | 156.62 | 156.62 | - |
Feb 08, 2024 | 150.36 | 150.36 | 150.36 | 150.36 | 150.36 | - |
Feb 07, 2024 | 151.41 | 151.41 | 151.41 | 151.41 | 151.41 | - |
Feb 06, 2024 | 152.82 | 152.82 | 152.82 | 152.82 | 152.82 | - |
Feb 05, 2024 | 155.49 | 155.49 | 155.49 | 155.49 | 155.49 | - |
Feb 02, 2024 | - | - | - | - | - | - |
Feb 01, 2024 | 160.08 | 160.08 | 160.08 | 160.08 | 160.08 | - |
Jan 31, 2024 | 150.21 | 150.21 | 150.21 | 150.21 | 150.21 | - |
Jan 30, 2024 | 148.73 | 148.73 | 148.73 | 148.73 | 148.73 | - |
Jan 29, 2024 | 149.03 | 149.03 | 149.03 | 149.03 | 149.03 | - |
Jan 26, 2024 | 151.36 | 151.36 | 151.36 | 151.36 | 151.36 | - |
Jan 25, 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
Jan 24, 2024 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - |
Jan 23, 2024 | 148.12 | 148.12 | 148.12 | 148.12 | 148.12 | - |
Jan 22, 2024 | 146.01 | 146.01 | 146.01 | 146.01 | 146.01 | - |
Jan 19, 2024 | - | - | - | - | - | - |
Jan 18, 2024 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
Jan 17, 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - |
Jan 16, 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
Jan 12, 2024 | - | - | - | - | - | - |
Jan 11, 2024 | 140.36 | 140.36 | 140.36 | 140.36 | 140.36 | - |
Jan 10, 2024 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | - |
Jan 09, 2024 | 140.95 | 140.95 | 140.95 | 140.95 | 140.95 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |