Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 217.62 | 217.62 | 217.62 | 217.62 | 217.62 | - |
Apr 23, 2024 | 218.05 | 218.05 | 218.05 | 218.05 | 218.05 | - |
Apr 22, 2024 | 215.63 | 215.63 | 215.63 | 215.63 | 215.63 | - |
Apr 19, 2024 | 213.22 | 213.22 | 213.22 | 213.22 | 213.22 | - |
Apr 18, 2024 | 213.99 | 213.99 | 213.99 | 213.99 | 213.99 | - |
Apr 17, 2024 | 212.60 | 212.60 | 212.60 | 212.60 | 212.60 | - |
Apr 16, 2024 | 212.32 | 212.32 | 212.32 | 212.32 | 212.32 | - |
Apr 15, 2024 | 216.23 | 216.23 | 216.23 | 216.23 | 216.23 | - |
Apr 12, 2024 | 215.70 | 215.70 | 215.70 | 215.70 | 215.70 | - |
Apr 11, 2024 | 215.31 | 215.31 | 215.31 | 215.31 | 215.31 | - |
Apr 10, 2024 | 216.87 | 216.87 | 216.87 | 216.87 | 216.87 | - |
Apr 09, 2024 | 216.95 | 216.95 | 216.95 | 216.95 | 216.95 | - |
Apr 08, 2024 | 217.86 | 217.86 | 217.86 | 217.86 | 217.86 | - |
Apr 05, 2024 | 215.81 | 215.81 | 215.81 | 215.81 | 215.81 | - |
Apr 04, 2024 | 218.06 | 218.06 | 218.06 | 218.06 | 218.06 | - |
Apr 03, 2024 | 217.08 | 217.08 | 217.08 | 217.08 | 217.08 | - |
Apr 02, 2024 | 215.74 | 215.74 | 215.74 | 215.74 | 215.74 | - |
Mar 28, 2024 | 217.28 | 217.28 | 217.28 | 217.28 | 217.28 | - |
Mar 27, 2024 | 217.57 | 217.57 | 217.57 | 217.57 | 217.57 | - |
Mar 26, 2024 | 216.67 | 216.67 | 216.67 | 216.67 | 216.67 | - |
Mar 25, 2024 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - |
Mar 22, 2024 | 215.89 | 215.89 | 215.89 | 215.89 | 215.89 | - |
Mar 21, 2024 | 215.57 | 215.57 | 215.57 | 215.57 | 215.57 | - |
Mar 20, 2024 | 213.44 | 213.44 | 213.44 | 213.44 | 213.44 | - |
Mar 19, 2024 | 213.33 | 213.33 | 213.33 | 213.33 | 213.33 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 212.78 | 212.78 | 212.78 | 212.78 | 212.78 | - |
Mar 14, 2024 | 212.90 | 212.90 | 212.90 | 212.90 | 212.90 | - |
Mar 13, 2024 | 213.53 | 213.53 | 213.53 | 213.53 | 213.53 | - |
Mar 12, 2024 | 213.30 | 213.30 | 213.30 | 213.30 | 213.30 | - |
Mar 11, 2024 | 211.22 | 211.22 | 211.22 | 211.22 | 211.22 | - |
Mar 08, 2024 | 211.74 | 211.74 | 211.74 | 211.74 | 211.74 | - |
Mar 07, 2024 | 211.70 | 211.70 | 211.70 | 211.70 | 211.70 | - |
Mar 06, 2024 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | - |
Mar 05, 2024 | 208.97 | 208.97 | 208.97 | 208.97 | 208.97 | - |
Mar 04, 2024 | 208.91 | 208.91 | 208.91 | 208.91 | 208.91 | - |
Mar 01, 2024 | 209.56 | 209.56 | 209.56 | 209.56 | 209.56 | - |
Feb 29, 2024 | 208.11 | 208.11 | 208.11 | 208.11 | 208.11 | - |
Feb 28, 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
Feb 27, 2024 | 208.41 | 208.41 | 208.41 | 208.41 | 208.41 | - |
Feb 26, 2024 | 207.66 | 207.66 | 207.66 | 207.66 | 207.66 | - |
Feb 23, 2024 | 208.57 | 208.57 | 208.57 | 208.57 | 208.57 | - |
Feb 22, 2024 | 208.08 | 208.08 | 208.08 | 208.08 | 208.08 | - |
Feb 21, 2024 | 206.43 | 206.43 | 206.43 | 206.43 | 206.43 | - |
Feb 20, 2024 | 206.15 | 206.15 | 206.15 | 206.15 | 206.15 | - |
Feb 19, 2024 | 206.39 | 206.39 | 206.39 | 206.39 | 206.39 | - |
Feb 16, 2024 | 206.58 | 206.58 | 206.58 | 206.58 | 206.58 | - |
Feb 15, 2024 | 205.68 | 205.68 | 205.68 | 205.68 | 205.68 | - |
Feb 14, 2024 | 204.38 | 204.38 | 204.38 | 204.38 | 204.38 | - |
Feb 13, 2024 | 203.14 | 203.14 | 203.14 | 203.14 | 203.14 | - |
Feb 12, 2024 | 205.38 | 205.38 | 205.38 | 205.38 | 205.38 | - |
Feb 09, 2024 | 203.57 | 203.57 | 203.57 | 203.57 | 203.57 | - |
Feb 08, 2024 | 203.81 | 203.81 | 203.81 | 203.81 | 203.81 | - |
Feb 07, 2024 | 203.75 | 203.75 | 203.75 | 203.75 | 203.75 | - |
Feb 06, 2024 | 205.03 | 205.03 | 205.03 | 205.03 | 205.03 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 203.78 | 203.78 | 203.78 | 203.78 | 203.78 | - |
Feb 01, 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 203.70 | - |
Jan 31, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
Jan 30, 2024 | 204.88 | 204.88 | 204.88 | 204.88 | 204.88 | - |
Jan 29, 2024 | 204.57 | 204.57 | 204.57 | 204.57 | 204.57 | - |
Jan 26, 2024 | 204.68 | 204.68 | 204.68 | 204.68 | 204.68 | - |
Jan 25, 2024 | 203.50 | 203.50 | 203.50 | 203.50 | 203.50 | - |
Jan 24, 2024 | 203.79 | 203.79 | 203.79 | 203.79 | 203.79 | - |
Jan 23, 2024 | 201.86 | 201.86 | 201.86 | 201.86 | 201.86 | - |
Jan 22, 2024 | 201.89 | 201.89 | 201.89 | 201.89 | 201.89 | - |
Jan 19, 2024 | 200.31 | 200.31 | 200.31 | 200.31 | 200.31 | - |
Jan 18, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
Jan 17, 2024 | 199.22 | 199.22 | 199.22 | 199.22 | 199.22 | - |
Jan 16, 2024 | 201.47 | 201.47 | 201.47 | 201.47 | 201.47 | - |
Jan 15, 2024 | 202.71 | 202.71 | 202.71 | 202.71 | 202.71 | - |
Jan 12, 2024 | 204.03 | 204.03 | 204.03 | 204.03 | 204.03 | - |
Jan 11, 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 202.30 | - |
Jan 10, 2024 | 204.06 | 204.06 | 204.06 | 204.06 | 204.06 | - |
Jan 09, 2024 | 204.54 | 204.54 | 204.54 | 204.54 | 204.54 | - |
Jan 08, 2024 | 205.38 | 205.38 | 205.38 | 205.38 | 205.38 | - |
Jan 05, 2024 | 204.54 | 204.54 | 204.54 | 204.54 | 204.54 | - |
Jan 04, 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - |
Jan 03, 2024 | 204.23 | 204.23 | 204.23 | 204.23 | 204.23 | - |
Jan 02, 2024 | 206.75 | 206.75 | 206.75 | 206.75 | 206.75 | - |
Dec 29, 2023 | 206.60 | 206.60 | 206.60 | 206.60 | 206.60 | - |
Dec 28, 2023 | 206.18 | 206.18 | 206.18 | 206.18 | 206.18 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 206.16 | 206.16 | 206.16 | 206.16 | 206.16 | - |
Dec 21, 2023 | 206.01 | 206.01 | 206.01 | 206.01 | 206.01 | - |
Dec 20, 2023 | 206.32 | 206.32 | 206.32 | 206.32 | 206.32 | - |
Dec 19, 2023 | 206.18 | 206.18 | 206.18 | 206.18 | 206.18 | - |
Dec 18, 2023 | 205.24 | 205.24 | 205.24 | 205.24 | 205.24 | - |
Dec 15, 2023 | 206.02 | 206.02 | 206.02 | 206.02 | 206.02 | - |
Dec 14, 2023 | 206.18 | 206.18 | 206.18 | 206.18 | 206.18 | - |
Dec 13, 2023 | 203.64 | 203.64 | 203.64 | 203.64 | 203.64 | - |
Dec 12, 2023 | 204.13 | 204.13 | 204.13 | 204.13 | 204.13 | - |
Dec 11, 2023 | 204.48 | 204.48 | 204.48 | 204.48 | 204.48 | - |
Dec 08, 2023 | 204.23 | 204.23 | 204.23 | 204.23 | 204.23 | - |
Dec 07, 2023 | 203.17 | 203.17 | 203.17 | 203.17 | 203.17 | - |
Dec 06, 2023 | 203.60 | 203.60 | 203.60 | 203.60 | 203.60 | - |
Dec 05, 2023 | 202.16 | 202.16 | 202.16 | 202.16 | 202.16 | - |
Dec 04, 2023 | 201.55 | 201.55 | 201.55 | 201.55 | 201.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |