Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | - |
May 15, 2024 | 165.77 | 165.77 | 165.77 | 165.77 | 165.77 | - |
May 14, 2024 | 165.34 | 165.34 | 165.34 | 165.34 | 165.34 | - |
May 13, 2024 | 164.83 | 164.83 | 164.83 | 164.83 | 164.83 | - |
May 10, 2024 | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | - |
May 08, 2024 | 163.26 | 163.26 | 163.26 | 163.26 | 163.26 | - |
May 07, 2024 | 162.64 | 162.64 | 162.64 | 162.64 | 162.64 | - |
May 06, 2024 | 161.76 | 161.76 | 161.76 | 161.76 | 161.76 | - |
May 03, 2024 | 161.03 | 161.03 | 161.03 | 161.03 | 161.03 | - |
May 02, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
Apr 30, 2024 | 161.70 | 161.70 | 161.70 | 161.70 | 161.70 | - |
Apr 29, 2024 | 161.22 | 161.22 | 161.22 | 161.22 | 161.22 | - |
Apr 26, 2024 | 160.46 | 160.46 | 160.46 | 160.46 | 160.46 | - |
Apr 25, 2024 | 158.81 | 158.81 | 158.81 | 158.81 | 158.81 | - |
Apr 24, 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
Apr 23, 2024 | 159.53 | 159.53 | 159.53 | 159.53 | 159.53 | - |
Apr 22, 2024 | 158.51 | 158.51 | 158.51 | 158.51 | 158.51 | - |
Apr 19, 2024 | 158.25 | 158.25 | 158.25 | 158.25 | 158.25 | - |
Apr 18, 2024 | 158.61 | 158.61 | 158.61 | 158.61 | 158.61 | - |
Apr 17, 2024 | 159.27 | 159.27 | 159.27 | 159.27 | 159.27 | - |
Apr 16, 2024 | 158.84 | 158.84 | 158.84 | 158.84 | 158.84 | - |
Apr 15, 2024 | 160.67 | 160.67 | 160.67 | 160.67 | 160.67 | - |
Apr 12, 2024 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | - |
Apr 11, 2024 | 160.34 | 160.34 | 160.34 | 160.34 | 160.34 | - |
Apr 10, 2024 | 160.42 | 160.42 | 160.42 | 160.42 | 160.42 | - |
Apr 09, 2024 | 160.79 | 160.79 | 160.79 | 160.79 | 160.79 | - |
Apr 08, 2024 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | - |
Apr 05, 2024 | 160.45 | 160.45 | 160.45 | 160.45 | 160.45 | - |
Apr 04, 2024 | 161.06 | 161.06 | 161.06 | 161.06 | 161.06 | - |
Apr 03, 2024 | 161.01 | 161.01 | 161.01 | 161.01 | 161.01 | - |
Apr 02, 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
Mar 28, 2024 | 161.73 | 161.73 | 161.73 | 161.73 | 161.73 | - |
Mar 27, 2024 | 161.59 | 161.59 | 161.59 | 161.59 | 161.59 | - |
Mar 26, 2024 | 161.02 | 161.02 | 161.02 | 161.02 | 161.02 | - |
Mar 25, 2024 | 160.84 | 160.84 | 160.84 | 160.84 | 160.84 | - |
Mar 22, 2024 | 160.71 | 160.71 | 160.71 | 160.71 | 160.71 | - |
Mar 21, 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
Mar 20, 2024 | 158.33 | 158.33 | 158.33 | 158.33 | 158.33 | - |
Mar 19, 2024 | 157.83 | 157.83 | 157.83 | 157.83 | 157.83 | - |
Mar 18, 2024 | 157.39 | 157.39 | 157.39 | 157.39 | 157.39 | - |
Mar 15, 2024 | 157.99 | 157.99 | 157.99 | 157.99 | 157.99 | - |
Mar 14, 2024 | 157.68 | 157.68 | 157.68 | 157.68 | 157.68 | - |
Mar 13, 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | - |
Mar 12, 2024 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | - |
Mar 11, 2024 | 156.39 | 156.39 | 156.39 | 156.39 | 156.39 | - |
Mar 08, 2024 | 156.67 | 156.67 | 156.67 | 156.67 | 156.67 | - |
Mar 07, 2024 | 156.02 | 156.02 | 156.02 | 156.02 | 156.02 | - |
Mar 06, 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | - |
Mar 05, 2024 | 155.63 | 155.63 | 155.63 | 155.63 | 155.63 | - |
Mar 04, 2024 | 155.98 | 155.98 | 155.98 | 155.98 | 155.98 | - |
Mar 01, 2024 | 155.79 | 155.79 | 155.79 | 155.79 | 155.79 | - |
Feb 29, 2024 | 155.12 | 155.12 | 155.12 | 155.12 | 155.12 | - |
Feb 28, 2024 | 154.62 | 154.62 | 154.62 | 154.62 | 154.62 | - |
Feb 27, 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 154.76 | - |
Feb 26, 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
Feb 23, 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 154.76 | - |
Feb 22, 2024 | 154.41 | 154.41 | 154.41 | 154.41 | 154.41 | - |
Feb 21, 2024 | 153.46 | 153.46 | 153.46 | 153.46 | 153.46 | - |
Feb 20, 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | - |
Feb 19, 2024 | 154.33 | 154.33 | 154.33 | 154.33 | 154.33 | - |
Feb 16, 2024 | 154.52 | 154.52 | 154.52 | 154.52 | 154.52 | - |
Feb 15, 2024 | 153.64 | 153.64 | 153.64 | 153.64 | 153.64 | - |
Feb 14, 2024 | 152.87 | 152.87 | 152.87 | 152.87 | 152.87 | - |
Feb 13, 2024 | 152.45 | 152.45 | 152.45 | 152.45 | 152.45 | - |
Feb 12, 2024 | 152.92 | 152.92 | 152.92 | 152.92 | 152.92 | - |
Feb 09, 2024 | 152.47 | 152.47 | 152.47 | 152.47 | 152.47 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 152.61 | 152.61 | 152.61 | 152.61 | 152.61 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - |
Feb 02, 2024 | 151.63 | 151.63 | 151.63 | 151.63 | 151.63 | - |
Feb 01, 2024 | 151.29 | 151.29 | 151.29 | 151.29 | 151.29 | - |
Jan 31, 2024 | 150.87 | 150.87 | 150.87 | 150.87 | 150.87 | - |
Jan 30, 2024 | 150.73 | 150.73 | 150.73 | 150.73 | 150.73 | - |
Jan 29, 2024 | 150.71 | 150.71 | 150.71 | 150.71 | 150.71 | - |
Jan 26, 2024 | 150.43 | 150.43 | 150.43 | 150.43 | 150.43 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 149.07 | 149.07 | 149.07 | 149.07 | 149.07 | - |
Jan 23, 2024 | 148.64 | 148.64 | 148.64 | 148.64 | 148.64 | - |
Jan 22, 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
Jan 19, 2024 | 147.41 | 147.41 | 147.41 | 147.41 | 147.41 | - |
Jan 18, 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
Jan 17, 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
Jan 16, 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
Jan 15, 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
Jan 12, 2024 | 149.47 | 149.47 | 149.47 | 149.47 | 149.47 | - |
Jan 11, 2024 | 148.79 | 148.79 | 148.79 | 148.79 | 148.79 | - |
Jan 10, 2024 | 148.58 | 148.58 | 148.58 | 148.58 | 148.58 | - |
Jan 09, 2024 | 148.60 | 148.60 | 148.60 | 148.60 | 148.60 | - |
Jan 08, 2024 | 148.67 | 148.67 | 148.67 | 148.67 | 148.67 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 150.02 | 150.02 | 150.02 | 150.02 | 150.02 | - |
Dec 28, 2023 | 149.57 | 149.57 | 149.57 | 149.57 | 149.57 | - |
Dec 27, 2023 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
Dec 22, 2023 | 148.69 | 148.69 | 148.69 | 148.69 | 148.69 | - |
Dec 21, 2023 | 148.35 | 148.35 | 148.35 | 148.35 | 148.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |