Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 160.26 | 160.26 | 160.26 | 160.26 | 160.26 | - |
May 15, 2024 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
May 14, 2024 | 159.72 | 159.72 | 159.72 | 159.72 | 159.72 | - |
May 13, 2024 | 159.91 | 159.91 | 159.91 | 159.91 | 159.91 | - |
May 10, 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 160.13 | 160.13 | 160.13 | 160.13 | 160.13 | - |
May 06, 2024 | 159.87 | 159.87 | 159.87 | 159.87 | 159.87 | - |
May 03, 2024 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | - |
May 02, 2024 | 159.41 | 159.41 | 159.41 | 159.41 | 159.41 | - |
Apr 30, 2024 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | - |
Apr 29, 2024 | 159.37 | 159.37 | 159.37 | 159.37 | 159.37 | - |
Apr 26, 2024 | 159.09 | 159.09 | 159.09 | 159.09 | 159.09 | - |
Apr 25, 2024 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | - |
Apr 24, 2024 | 158.99 | 158.99 | 158.99 | 158.99 | 158.99 | - |
Apr 23, 2024 | 159.34 | 159.34 | 159.34 | 159.34 | 159.34 | - |
Apr 22, 2024 | 159.27 | 159.27 | 159.27 | 159.27 | 159.27 | - |
Apr 19, 2024 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - |
Apr 18, 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
Apr 17, 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
Apr 16, 2024 | 158.82 | 158.82 | 158.82 | 158.82 | 158.82 | - |
Apr 15, 2024 | 159.28 | 159.28 | 159.28 | 159.28 | 159.28 | - |
Apr 12, 2024 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | - |
Apr 11, 2024 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | - |
Apr 10, 2024 | 159.48 | 159.48 | 159.48 | 159.48 | 159.48 | - |
Apr 09, 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
Apr 08, 2024 | 159.51 | 159.51 | 159.51 | 159.51 | 159.51 | - |
Apr 05, 2024 | 159.61 | 159.61 | 159.61 | 159.61 | 159.61 | - |
Apr 04, 2024 | 159.74 | 159.74 | 159.74 | 159.74 | 159.74 | - |
Apr 03, 2024 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | - |
Apr 02, 2024 | 159.43 | 159.43 | 159.43 | 159.43 | 159.43 | - |
Mar 28, 2024 | 159.63 | 159.63 | 159.63 | 159.63 | 159.63 | - |
Mar 27, 2024 | 159.58 | 159.58 | 159.58 | 159.58 | 159.58 | - |
Mar 26, 2024 | 159.27 | 159.27 | 159.27 | 159.27 | 159.27 | - |
Mar 25, 2024 | 159.17 | 159.17 | 159.17 | 159.17 | 159.17 | - |
Mar 22, 2024 | 159.38 | 159.38 | 159.38 | 159.38 | 159.38 | - |
Mar 21, 2024 | 159.11 | 159.11 | 159.11 | 159.11 | 159.11 | - |
Mar 20, 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 158.84 | - |
Mar 19, 2024 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | - |
Mar 18, 2024 | 158.83 | 158.83 | 158.83 | 158.83 | 158.83 | - |
Mar 15, 2024 | 158.89 | 158.89 | 158.89 | 158.89 | 158.89 | - |
Mar 14, 2024 | 158.99 | 158.99 | 158.99 | 158.99 | 158.99 | - |
Mar 13, 2024 | 159.13 | 159.13 | 159.13 | 159.13 | 159.13 | - |
Mar 12, 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
Mar 11, 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | - |
Mar 08, 2024 | 159.07 | 159.07 | 159.07 | 159.07 | 159.07 | - |
Mar 07, 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
Mar 06, 2024 | 158.56 | 158.56 | 158.56 | 158.56 | 158.56 | - |
Mar 05, 2024 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | - |
Mar 04, 2024 | 158.31 | 158.31 | 158.31 | 158.31 | 158.31 | - |
Mar 01, 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | - |
Feb 29, 2024 | 158.20 | 158.20 | 158.20 | 158.20 | 158.20 | - |
Feb 28, 2024 | 158.02 | 158.02 | 158.02 | 158.02 | 158.02 | - |
Feb 27, 2024 | 158.04 | 158.04 | 158.04 | 158.04 | 158.04 | - |
Feb 26, 2024 | 158.13 | 158.13 | 158.13 | 158.13 | 158.13 | - |
Feb 23, 2024 | 158.32 | 158.32 | 158.32 | 158.32 | 158.32 | - |
Feb 22, 2024 | 158.01 | 158.01 | 158.01 | 158.01 | 158.01 | - |
Feb 21, 2024 | 157.87 | 157.87 | 157.87 | 157.87 | 157.87 | - |
Feb 20, 2024 | 158.06 | 158.06 | 158.06 | 158.06 | 158.06 | - |
Feb 19, 2024 | 157.88 | 157.88 | 157.88 | 157.88 | 157.88 | - |
Feb 16, 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | - |
Feb 15, 2024 | 157.92 | 157.92 | 157.92 | 157.92 | 157.92 | - |
Feb 14, 2024 | 157.87 | 157.87 | 157.87 | 157.87 | 157.87 | - |
Feb 13, 2024 | 157.69 | 157.69 | 157.69 | 157.69 | 157.69 | - |
Feb 12, 2024 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | - |
Feb 09, 2024 | 157.67 | 157.67 | 157.67 | 157.67 | 157.67 | - |
Feb 08, 2024 | 157.73 | 157.73 | 157.73 | 157.73 | 157.73 | - |
Feb 07, 2024 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | - |
Feb 06, 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
Feb 05, 2024 | 157.78 | 157.78 | 157.78 | 157.78 | 157.78 | - |
Feb 02, 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | - |
Feb 01, 2024 | 158.14 | 158.14 | 158.14 | 158.14 | 158.14 | - |
Jan 31, 2024 | 158.17 | 158.17 | 158.17 | 158.17 | 158.17 | - |
Jan 30, 2024 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | - |
Jan 29, 2024 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - |
Jan 26, 2024 | 157.79 | 157.79 | 157.79 | 157.79 | 157.79 | - |
Jan 25, 2024 | 157.71 | 157.71 | 157.71 | 157.71 | 157.71 | - |
Jan 24, 2024 | 157.43 | 157.43 | 157.43 | 157.43 | 157.43 | - |
Jan 23, 2024 | 157.35 | 157.35 | 157.35 | 157.35 | 157.35 | - |
Jan 22, 2024 | 157.39 | 157.39 | 157.39 | 157.39 | 157.39 | - |
Jan 19, 2024 | 157.19 | 157.19 | 157.19 | 157.19 | 157.19 | - |
Jan 18, 2024 | 157.14 | 157.14 | 157.14 | 157.14 | 157.14 | - |
Jan 17, 2024 | 156.99 | 156.99 | 156.99 | 156.99 | 156.99 | - |
Jan 16, 2024 | 157.23 | 157.23 | 157.23 | 157.23 | 157.23 | - |
Jan 15, 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
Jan 12, 2024 | 157.42 | 157.42 | 157.42 | 157.42 | 157.42 | - |
Jan 11, 2024 | 157.19 | 157.19 | 157.19 | 157.19 | 157.19 | - |
Jan 10, 2024 | 157.03 | 157.03 | 157.03 | 157.03 | 157.03 | - |
Jan 09, 2024 | 157.04 | 157.04 | 157.04 | 157.04 | 157.04 | - |
Jan 08, 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
Jan 05, 2024 | 157.01 | 157.01 | 157.01 | 157.01 | 157.01 | - |
Jan 04, 2024 | 157.14 | 157.14 | 157.14 | 157.14 | 157.14 | - |
Jan 03, 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
Jan 02, 2024 | 157.52 | 157.52 | 157.52 | 157.52 | 157.52 | - |
Dec 29, 2023 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | - |
Dec 28, 2023 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | - |
Dec 27, 2023 | 157.69 | 157.69 | 157.69 | 157.69 | 157.69 | - |
Dec 22, 2023 | 157.56 | 157.56 | 157.56 | 157.56 | 157.56 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |