Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 155.78 | 155.78 | 155.78 | 155.78 | 155.78 | - |
May 02, 2024 | 156.34 | 156.34 | 156.34 | 156.34 | 156.34 | - |
Apr 30, 2024 | 156.87 | 156.87 | 156.87 | 156.87 | 156.87 | - |
Apr 29, 2024 | 156.63 | 156.63 | 156.63 | 156.63 | 156.63 | - |
Apr 26, 2024 | 154.83 | 154.83 | 154.83 | 154.83 | 154.83 | - |
Apr 25, 2024 | 155.97 | 155.97 | 155.97 | 155.97 | 155.97 | - |
Apr 24, 2024 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - |
Apr 23, 2024 | 153.98 | 153.98 | 153.98 | 153.98 | 153.98 | - |
Apr 22, 2024 | 154.09 | 154.09 | 154.09 | 154.09 | 154.09 | - |
Apr 19, 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | - |
Apr 18, 2024 | 155.14 | 155.14 | 155.14 | 155.14 | 155.14 | - |
Apr 17, 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | - |
Apr 16, 2024 | 157.64 | 157.64 | 157.64 | 157.64 | 157.64 | - |
Apr 15, 2024 | 158.82 | 158.82 | 158.82 | 158.82 | 158.82 | - |
Apr 12, 2024 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | - |
Apr 11, 2024 | 158.42 | 158.42 | 158.42 | 158.42 | 158.42 | - |
Apr 10, 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | - |
Apr 09, 2024 | 158.41 | 158.41 | 158.41 | 158.41 | 158.41 | - |
Apr 08, 2024 | 158.21 | 158.21 | 158.21 | 158.21 | 158.21 | - |
Apr 05, 2024 | 158.93 | 158.93 | 158.93 | 158.93 | 158.93 | - |
Apr 04, 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | - |
Apr 03, 2024 | 159.84 | 159.84 | 159.84 | 159.84 | 159.84 | - |
Apr 02, 2024 | 161.49 | 161.49 | 161.49 | 161.49 | 161.49 | - |
Mar 28, 2024 | 160.44 | 160.44 | 160.44 | 160.44 | 160.44 | - |
Mar 27, 2024 | 160.14 | 160.14 | 160.14 | 160.14 | 160.14 | - |
Mar 26, 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | - |
Mar 25, 2024 | 160.49 | 160.49 | 160.49 | 160.49 | 160.49 | - |
Mar 22, 2024 | 160.73 | 160.73 | 160.73 | 160.73 | 160.73 | - |
Mar 21, 2024 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | - |
Mar 20, 2024 | 158.09 | 158.09 | 158.09 | 158.09 | 158.09 | - |
Mar 19, 2024 | 157.86 | 157.86 | 157.86 | 157.86 | 157.86 | - |
Mar 18, 2024 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | - |
Mar 15, 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
Mar 14, 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
Mar 13, 2024 | 158.70 | 158.70 | 158.70 | 158.70 | 158.70 | - |
Mar 12, 2024 | 157.67 | 157.67 | 157.67 | 157.67 | 157.67 | - |
Mar 11, 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | - |
Mar 08, 2024 | 158.36 | 158.36 | 158.36 | 158.36 | 158.36 | - |
Mar 07, 2024 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | - |
Mar 06, 2024 | 157.01 | 157.01 | 157.01 | 157.01 | 157.01 | - |
Mar 05, 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | - |
Mar 04, 2024 | 158.16 | 158.16 | 158.16 | 158.16 | 158.16 | - |
Mar 01, 2024 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 157.11 | 157.11 | 157.11 | 157.11 | 157.11 | - |
Feb 27, 2024 | 157.14 | 157.14 | 157.14 | 157.14 | 157.14 | - |
Feb 26, 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
Feb 23, 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - |
Feb 22, 2024 | 154.71 | 154.71 | 154.71 | 154.71 | 154.71 | - |
Feb 21, 2024 | 155.39 | 155.39 | 155.39 | 155.39 | 155.39 | - |
Feb 20, 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | - |
Feb 19, 2024 | 157.12 | 157.12 | 157.12 | 157.12 | 157.12 | - |
Feb 16, 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | - |
Feb 15, 2024 | 156.23 | 156.23 | 156.23 | 156.23 | 156.23 | - |
Feb 14, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
Feb 13, 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | - |
Feb 12, 2024 | 156.11 | 156.11 | 156.11 | 156.11 | 156.11 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 155.34 | 155.34 | 155.34 | 155.34 | 155.34 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 154.08 | 154.08 | 154.08 | 154.08 | 154.08 | - |
Feb 05, 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
Feb 02, 2024 | 152.47 | 152.47 | 152.47 | 152.47 | 152.47 | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
Jan 30, 2024 | 153.17 | 153.17 | 153.17 | 153.17 | 153.17 | - |
Jan 29, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 151.61 | 151.61 | 151.61 | 151.61 | 151.61 | - |
Jan 23, 2024 | 151.35 | 151.35 | 151.35 | 151.35 | 151.35 | - |
Jan 22, 2024 | 150.02 | 150.02 | 150.02 | 150.02 | 150.02 | - |
Jan 19, 2024 | - | - | - | - | - | - |
Jan 18, 2024 | 149.16 | 149.16 | 149.16 | 149.16 | 149.16 | - |
Jan 17, 2024 | 150.29 | 150.29 | 150.29 | 150.29 | 150.29 | - |
Jan 16, 2024 | 150.11 | 150.11 | 150.11 | 150.11 | 150.11 | - |
Jan 15, 2024 | 149.91 | 149.91 | 149.91 | 149.91 | 149.91 | - |
Jan 12, 2024 | 149.27 | 149.27 | 149.27 | 149.27 | 149.27 | - |
Jan 11, 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | - |
Jan 10, 2024 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | - |
Jan 09, 2024 | 148.47 | 148.47 | 148.47 | 148.47 | 148.47 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 149.87 | 149.87 | 149.87 | 149.87 | 149.87 | - |
Dec 28, 2023 | 149.49 | 149.49 | 149.49 | 149.49 | 149.49 | - |
Dec 27, 2023 | 149.70 | 149.70 | 149.70 | 149.70 | 149.70 | - |
Dec 22, 2023 | 149.24 | 149.24 | 149.24 | 149.24 | 149.24 | - |
Dec 21, 2023 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | - |
Dec 20, 2023 | 149.69 | 149.69 | 149.69 | 149.69 | 149.69 | - |
Dec 19, 2023 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - |
Dec 18, 2023 | 149.43 | 149.43 | 149.43 | 149.43 | 149.43 | - |
Dec 15, 2023 | 148.48 | 148.48 | 148.48 | 148.48 | 148.48 | - |
Dec 14, 2023 | 148.32 | 148.32 | 148.32 | 148.32 | 148.32 | - |
Dec 13, 2023 | 147.81 | 147.81 | 147.81 | 147.81 | 147.81 | - |
Dec 12, 2023 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | - |
Dec 11, 2023 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
Dec 08, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |