Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 153.49 | 153.49 | 153.49 | 153.49 | 153.49 | - |
Apr 29, 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - |
Apr 26, 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
Apr 25, 2024 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | - |
Apr 24, 2024 | 154.23 | 154.23 | 154.23 | 154.23 | 154.23 | - |
Apr 23, 2024 | 151.62 | 151.62 | 151.62 | 151.62 | 151.62 | - |
Apr 22, 2024 | 150.28 | 150.28 | 150.28 | 150.28 | 150.28 | - |
Apr 19, 2024 | 151.94 | 151.94 | 151.94 | 151.94 | 151.94 | - |
Apr 18, 2024 | 153.73 | 153.73 | 153.73 | 153.73 | 153.73 | - |
Apr 17, 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 153.78 | - |
Apr 16, 2024 | 154.69 | 154.69 | 154.69 | 154.69 | 154.69 | - |
Apr 15, 2024 | 156.99 | 156.99 | 156.99 | 156.99 | 156.99 | - |
Apr 12, 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | - |
Apr 11, 2024 | 157.27 | 157.27 | 157.27 | 157.27 | 157.27 | - |
Apr 10, 2024 | 157.39 | 157.39 | 157.39 | 157.39 | 157.39 | - |
Apr 09, 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | - |
Apr 08, 2024 | 157.79 | 157.79 | 157.79 | 157.79 | 157.79 | - |
Apr 05, 2024 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | - |
Apr 04, 2024 | 158.91 | 158.91 | 158.91 | 158.91 | 158.91 | - |
Apr 03, 2024 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | - |
Apr 02, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
Mar 27, 2024 | 159.53 | 159.53 | 159.53 | 159.53 | 159.53 | - |
Mar 26, 2024 | 159.64 | 159.64 | 159.64 | 159.64 | 159.64 | - |
Mar 25, 2024 | 160.09 | 160.09 | 160.09 | 160.09 | 160.09 | - |
Mar 22, 2024 | 160.19 | 160.19 | 160.19 | 160.19 | 160.19 | - |
Mar 21, 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
Mar 20, 2024 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | - |
Mar 19, 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | - |
Mar 18, 2024 | 157.41 | 157.41 | 157.41 | 157.41 | 157.41 | - |
Mar 15, 2024 | 157.26 | 157.26 | 157.26 | 157.26 | 157.26 | - |
Mar 14, 2024 | 158.13 | 158.13 | 158.13 | 158.13 | 158.13 | - |
Mar 13, 2024 | 158.67 | 158.67 | 158.67 | 158.67 | 158.67 | - |
Mar 12, 2024 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | - |
Mar 11, 2024 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | - |
Mar 08, 2024 | 161.06 | 161.06 | 161.06 | 161.06 | 161.06 | - |
Mar 07, 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | - |
Mar 06, 2024 | 161.12 | 161.12 | 161.12 | 161.12 | 161.12 | - |
Mar 05, 2024 | 161.79 | 161.79 | 161.79 | 161.79 | 161.79 | - |
Mar 04, 2024 | 161.96 | 161.96 | 161.96 | 161.96 | 161.96 | - |
Mar 01, 2024 | 161.04 | 161.04 | 161.04 | 161.04 | 161.04 | - |
Feb 29, 2024 | 158.96 | 158.96 | 158.96 | 158.96 | 158.96 | - |
Feb 28, 2024 | 158.57 | 158.57 | 158.57 | 158.57 | 158.57 | - |
Feb 27, 2024 | 158.65 | 158.65 | 158.65 | 158.65 | 158.65 | - |
Feb 26, 2024 | 157.44 | 157.44 | 157.44 | 157.44 | 157.44 | - |
Feb 23, 2024 | 157.96 | 157.96 | 157.96 | 157.96 | 157.96 | - |
Feb 22, 2024 | 156.59 | 156.59 | 156.59 | 156.59 | 156.59 | - |
Feb 21, 2024 | 155.93 | 155.93 | 155.93 | 155.93 | 155.93 | - |
Feb 20, 2024 | 157.49 | 157.49 | 157.49 | 157.49 | 157.49 | - |
Feb 19, 2024 | 157.31 | 157.31 | 157.31 | 157.31 | 157.31 | - |
Feb 16, 2024 | 158.40 | 158.40 | 158.40 | 158.40 | 158.40 | - |
Feb 15, 2024 | 158.94 | 158.94 | 158.94 | 158.94 | 158.94 | - |
Feb 14, 2024 | 155.89 | 155.89 | 155.89 | 155.89 | 155.89 | - |
Feb 13, 2024 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | - |
Feb 12, 2024 | 155.69 | 155.69 | 155.69 | 155.69 | 155.69 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 152.38 | 152.38 | 152.38 | 152.38 | 152.38 | - |
Feb 05, 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 152.16 | - |
Feb 02, 2024 | 152.16 | 152.16 | 152.16 | 152.16 | 152.16 | - |
Feb 01, 2024 | 149.81 | 149.81 | 149.81 | 149.81 | 149.81 | - |
Jan 31, 2024 | 150.74 | 150.74 | 150.74 | 150.74 | 150.74 | - |
Jan 30, 2024 | 150.95 | 150.95 | 150.95 | 150.95 | 150.95 | - |
Jan 29, 2024 | 150.43 | 150.43 | 150.43 | 150.43 | 150.43 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
Jan 23, 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - |
Jan 22, 2024 | 148.44 | 148.44 | 148.44 | 148.44 | 148.44 | - |
Jan 19, 2024 | 147.23 | 147.23 | 147.23 | 147.23 | 147.23 | - |
Jan 18, 2024 | 145.46 | 145.46 | 145.46 | 145.46 | 145.46 | - |
Jan 17, 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
Jan 16, 2024 | 146.68 | 146.68 | 146.68 | 146.68 | 146.68 | - |
Jan 15, 2024 | 147.29 | 147.29 | 147.29 | 147.29 | 147.29 | - |
Jan 12, 2024 | 146.04 | 146.04 | 146.04 | 146.04 | 146.04 | - |
Jan 11, 2024 | 146.19 | 146.19 | 146.19 | 146.19 | 146.19 | - |
Jan 10, 2024 | 146.21 | 146.21 | 146.21 | 146.21 | 146.21 | - |
Jan 09, 2024 | 145.21 | 145.21 | 145.21 | 145.21 | 145.21 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | - |
Dec 29, 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
Dec 28, 2023 | 147.01 | 147.01 | 147.01 | 147.01 | 147.01 | - |
Dec 27, 2023 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | - |
Dec 22, 2023 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | - |
Dec 21, 2023 | 146.18 | 146.18 | 146.18 | 146.18 | 146.18 | - |
Dec 20, 2023 | 147.47 | 147.47 | 147.47 | 147.47 | 147.47 | - |
Dec 19, 2023 | 147.47 | 147.47 | 147.47 | 147.47 | 147.47 | - |
Dec 18, 2023 | 147.09 | 147.09 | 147.09 | 147.09 | 147.09 | - |
Dec 15, 2023 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
Dec 14, 2023 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | - |
Dec 13, 2023 | 146.99 | 146.99 | 146.99 | 146.99 | 146.99 | - |
Dec 12, 2023 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - |
Dec 11, 2023 | 145.53 | 145.53 | 145.53 | 145.53 | 145.53 | - |
Dec 08, 2023 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |