Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | 167.44 | 167.44 | 167.44 | 167.44 | 167.44 | - |
May 10, 2024 | 167.79 | 167.79 | 167.79 | 167.79 | 167.79 | - |
May 09, 2024 | 167.68 | 167.68 | 167.68 | 167.68 | 167.68 | - |
May 08, 2024 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | - |
May 07, 2024 | 168.01 | 168.01 | 168.01 | 168.01 | 168.01 | - |
May 06, 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
May 03, 2024 | 167.40 | 167.40 | 167.40 | 167.40 | 167.40 | - |
May 02, 2024 | 166.54 | 166.54 | 166.54 | 166.54 | 166.54 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 165.91 | 165.91 | 165.91 | 165.91 | 165.91 | - |
Apr 29, 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | - |
Apr 26, 2024 | 166.14 | 166.14 | 166.14 | 166.14 | 166.14 | - |
Apr 25, 2024 | 166.39 | 166.39 | 166.39 | 166.39 | 166.39 | - |
Apr 24, 2024 | 166.78 | 166.78 | 166.78 | 166.78 | 166.78 | - |
Apr 23, 2024 | 166.51 | 166.51 | 166.51 | 166.51 | 166.51 | - |
Apr 22, 2024 | 166.34 | 166.34 | 166.34 | 166.34 | 166.34 | - |
Apr 19, 2024 | 166.31 | 166.31 | 166.31 | 166.31 | 166.31 | - |
Apr 18, 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
Apr 17, 2024 | 166.18 | 166.18 | 166.18 | 166.18 | 166.18 | - |
Apr 16, 2024 | 166.29 | 166.29 | 166.29 | 166.29 | 166.29 | - |
Apr 15, 2024 | 167.21 | 167.21 | 167.21 | 167.21 | 167.21 | - |
Apr 12, 2024 | 167.52 | 167.52 | 167.52 | 167.52 | 167.52 | - |
Apr 11, 2024 | 167.89 | 167.89 | 167.89 | 167.89 | 167.89 | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | 168.81 | 168.81 | 168.81 | 168.81 | 168.81 | - |
Apr 08, 2024 | 168.56 | 168.56 | 168.56 | 168.56 | 168.56 | - |
Apr 05, 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 168.84 | - |
Apr 04, 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | - |
Apr 03, 2024 | 168.59 | 168.59 | 168.59 | 168.59 | 168.59 | - |
Apr 02, 2024 | 168.79 | 168.79 | 168.79 | 168.79 | 168.79 | - |
Apr 01, 2024 | 169.38 | 169.38 | 169.38 | 169.38 | 169.38 | - |
Mar 28, 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | - |
Mar 27, 2024 | 169.14 | 169.14 | 169.14 | 169.14 | 169.14 | - |
Mar 26, 2024 | 169.63 | 169.63 | 169.63 | 169.63 | 169.63 | - |
Mar 25, 2024 | 169.51 | 169.51 | 169.51 | 169.51 | 169.51 | - |
Mar 22, 2024 | 169.46 | 169.46 | 169.46 | 169.46 | 169.46 | - |
Mar 21, 2024 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | - |
Mar 20, 2024 | 169.67 | 169.67 | 169.67 | 169.67 | 169.67 | - |
Mar 19, 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | - |
Mar 18, 2024 | 169.98 | 169.98 | 169.98 | 169.98 | 169.98 | - |
Mar 15, 2024 | 170.45 | 170.45 | 170.45 | 170.45 | 170.45 | - |
Mar 14, 2024 | 171.22 | 171.22 | 171.22 | 171.22 | 171.22 | - |
Mar 13, 2024 | 171.27 | 171.27 | 171.27 | 171.27 | 171.27 | - |
Mar 12, 2024 | 171.69 | 171.69 | 171.69 | 171.69 | 171.69 | - |
Mar 11, 2024 | 171.97 | 171.97 | 171.97 | 171.97 | 171.97 | - |
Mar 08, 2024 | 171.45 | 171.45 | 171.45 | 171.45 | 171.45 | - |
Mar 07, 2024 | 170.74 | 170.74 | 170.74 | 170.74 | 170.74 | - |
Mar 06, 2024 | 170.17 | 170.17 | 170.17 | 170.17 | 170.17 | - |
Mar 05, 2024 | 169.82 | 169.82 | 169.82 | 169.82 | 169.82 | - |
Mar 04, 2024 | 169.74 | 169.74 | 169.74 | 169.74 | 169.74 | - |
Mar 01, 2024 | 169.64 | 169.64 | 169.64 | 169.64 | 169.64 | - |
Feb 29, 2024 | 169.46 | 169.46 | 169.46 | 169.46 | 169.46 | - |
Feb 28, 2024 | 169.37 | 169.37 | 169.37 | 169.37 | 169.37 | - |
Feb 27, 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.60 | - |
Feb 26, 2024 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | - |
Feb 23, 2024 | 168.68 | 168.68 | 168.68 | 168.68 | 168.68 | - |
Feb 22, 2024 | 169.19 | 169.19 | 169.19 | 169.19 | 169.19 | - |
Feb 21, 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | - |
Feb 20, 2024 | 168.66 | 168.66 | 168.66 | 168.66 | 168.66 | - |
Feb 16, 2024 | 168.14 | 168.14 | 168.14 | 168.14 | 168.14 | - |
Feb 15, 2024 | 168.56 | 168.56 | 168.56 | 168.56 | 168.56 | - |
Feb 14, 2024 | 168.18 | 168.18 | 168.18 | 168.18 | 168.18 | - |
Feb 13, 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 168.97 | 168.97 | 168.97 | 168.97 | 168.97 | - |
Feb 08, 2024 | 169.18 | 169.18 | 169.18 | 169.18 | 169.18 | - |
Feb 07, 2024 | 169.19 | 169.19 | 169.19 | 169.19 | 169.19 | - |
Feb 06, 2024 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | - |
Feb 05, 2024 | 168.66 | 168.66 | 168.66 | 168.66 | 168.66 | - |
Feb 02, 2024 | 169.95 | 169.95 | 169.95 | 169.95 | 169.95 | - |
Feb 01, 2024 | 169.31 | 169.31 | 169.31 | 169.31 | 169.31 | - |
Jan 31, 2024 | 168.88 | 168.88 | 168.88 | 168.88 | 168.88 | - |
Jan 30, 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - |
Jan 29, 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
Jan 26, 2024 | 168.27 | 168.27 | 168.27 | 168.27 | 168.27 | - |
Jan 25, 2024 | 167.99 | 167.99 | 167.99 | 167.99 | 167.99 | - |
Jan 24, 2024 | 168.26 | 168.26 | 168.26 | 168.26 | 168.26 | - |
Jan 23, 2024 | 168.52 | 168.52 | 168.52 | 168.52 | 168.52 | - |
Jan 22, 2024 | 168.11 | 168.11 | 168.11 | 168.11 | 168.11 | - |
Jan 19, 2024 | 167.94 | 167.94 | 167.94 | 167.94 | 167.94 | - |
Jan 18, 2024 | 167.87 | 167.87 | 167.87 | 167.87 | 167.87 | - |
Jan 17, 2024 | 167.80 | 167.80 | 167.80 | 167.80 | 167.80 | - |
Jan 16, 2024 | 168.50 | 168.50 | 168.50 | 168.50 | 168.50 | - |
Jan 12, 2024 | 169.47 | 169.47 | 169.47 | 169.47 | 169.47 | - |
Jan 11, 2024 | 169.48 | 169.48 | 169.48 | 169.48 | 169.48 | - |
Jan 10, 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | - |
Jan 09, 2024 | 169.08 | 169.08 | 169.08 | 169.08 | 169.08 | - |
Jan 08, 2024 | 168.94 | 168.94 | 168.94 | 168.94 | 168.94 | - |
Jan 05, 2024 | 169.03 | 169.03 | 169.03 | 169.03 | 169.03 | - |
Jan 04, 2024 | 169.67 | 169.67 | 169.67 | 169.67 | 169.67 | - |
Jan 03, 2024 | 169.81 | 169.81 | 169.81 | 169.81 | 169.81 | - |
Jan 02, 2024 | 170.28 | 170.28 | 170.28 | 170.28 | 170.28 | - |
Dec 29, 2023 | 171.53 | 171.53 | 171.53 | 171.53 | 171.53 | - |
Dec 28, 2023 | 171.33 | 171.33 | 171.33 | 171.33 | 171.33 | - |
Dec 27, 2023 | 170.44 | 170.44 | 170.44 | 170.44 | 170.44 | - |
Dec 26, 2023 | 170.09 | 170.09 | 170.09 | 170.09 | 170.09 | - |
Dec 22, 2023 | 169.64 | 169.64 | 169.64 | 169.64 | 169.64 | - |
Dec 21, 2023 | 169.34 | 169.34 | 169.34 | 169.34 | 169.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |