Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 08, 2024 | 212.84 | 212.84 | 212.84 | 212.84 | 212.84 | - |
May 07, 2024 | 212.40 | 212.40 | 212.40 | 212.40 | 212.40 | - |
May 06, 2024 | 211.86 | 211.86 | 211.86 | 211.86 | 211.86 | - |
May 03, 2024 | 211.42 | 211.42 | 211.42 | 211.42 | 211.42 | - |
May 02, 2024 | 211.67 | 211.67 | 211.67 | 211.67 | 211.67 | - |
Apr 30, 2024 | 211.47 | 211.47 | 211.47 | 211.47 | 211.47 | - |
Apr 29, 2024 | 211.01 | 211.01 | 211.01 | 211.01 | 211.01 | - |
Apr 26, 2024 | 208.73 | 208.73 | 208.73 | 208.73 | 208.73 | - |
Apr 25, 2024 | 206.16 | 206.16 | 206.16 | 206.16 | 206.16 | - |
Apr 24, 2024 | 206.76 | 206.76 | 206.76 | 206.76 | 206.76 | - |
Apr 23, 2024 | 202.68 | 202.68 | 202.68 | 202.68 | 202.68 | - |
Apr 22, 2024 | 201.79 | 201.79 | 201.79 | 201.79 | 201.79 | - |
Apr 19, 2024 | 200.67 | 200.67 | 200.67 | 200.67 | 200.67 | - |
Apr 18, 2024 | 203.55 | 203.55 | 203.55 | 203.55 | 203.55 | - |
Apr 17, 2024 | 202.99 | 202.99 | 202.99 | 202.99 | 202.99 | - |
Apr 16, 2024 | 201.89 | 201.89 | 201.89 | 201.89 | 201.89 | - |
Apr 15, 2024 | 205.36 | 205.36 | 205.36 | 205.36 | 205.36 | - |
Apr 12, 2024 | 207.28 | 207.28 | 207.28 | 207.28 | 207.28 | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 206.86 | 206.86 | 206.86 | 206.86 | 206.86 | - |
Apr 09, 2024 | 204.24 | 204.24 | 204.24 | 204.24 | 204.24 | - |
Apr 08, 2024 | - | - | - | - | - | - |
Apr 05, 2024 | 205.61 | 205.61 | 205.61 | 205.61 | 205.61 | - |
Apr 04, 2024 | 205.42 | 205.42 | 205.42 | 205.42 | 205.42 | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
Mar 28, 2024 | 205.52 | 205.52 | 205.52 | 205.52 | 205.52 | - |
Mar 27, 2024 | 203.68 | 203.68 | 203.68 | 203.68 | 203.68 | - |
Mar 26, 2024 | 203.11 | 203.11 | 203.11 | 203.11 | 203.11 | - |
Mar 25, 2024 | 201.42 | 201.42 | 201.42 | 201.42 | 201.42 | - |
Mar 22, 2024 | 201.55 | 201.55 | 201.55 | 201.55 | 201.55 | - |
Mar 21, 2024 | 202.04 | 202.04 | 202.04 | 202.04 | 202.04 | - |
Mar 20, 2024 | 199.93 | 199.93 | 199.93 | 199.93 | 199.93 | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | 198.57 | 198.57 | 198.57 | 198.57 | 198.57 | - |
Mar 15, 2024 | 197.19 | 197.19 | 197.19 | 197.19 | 197.19 | - |
Mar 14, 2024 | 199.51 | 199.51 | 199.51 | 199.51 | 199.51 | - |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | 198.38 | 198.38 | 198.38 | 198.38 | 198.38 | - |
Mar 11, 2024 | 195.83 | 195.83 | 195.83 | 195.83 | 195.83 | - |
Mar 08, 2024 | 194.21 | 194.21 | 194.21 | 194.21 | 194.21 | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | 195.34 | 195.34 | 195.34 | 195.34 | 195.34 | - |
Mar 05, 2024 | 195.12 | 195.12 | 195.12 | 195.12 | 195.12 | - |
Mar 04, 2024 | 195.21 | 195.21 | 195.21 | 195.21 | 195.21 | - |
Mar 01, 2024 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 192.97 | 192.97 | 192.97 | 192.97 | 192.97 | - |
Feb 27, 2024 | 193.78 | 193.78 | 193.78 | 193.78 | 193.78 | - |
Feb 26, 2024 | 194.20 | 194.20 | 194.20 | 194.20 | 194.20 | - |
Feb 23, 2024 | 195.07 | 195.07 | 195.07 | 195.07 | 195.07 | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 195.70 | - |
Feb 20, 2024 | 195.19 | 195.19 | 195.19 | 195.19 | 195.19 | - |
Feb 19, 2024 | 195.37 | 195.37 | 195.37 | 195.37 | 195.37 | - |
Feb 16, 2024 | 196.06 | 196.06 | 196.06 | 196.06 | 196.06 | - |
Feb 15, 2024 | 194.52 | 194.52 | 194.52 | 194.52 | 194.52 | - |
Feb 14, 2024 | 194.80 | 194.80 | 194.80 | 194.80 | 194.80 | - |
Feb 13, 2024 | 194.93 | 194.93 | 194.93 | 194.93 | 194.93 | - |
Feb 12, 2024 | 193.73 | 193.73 | 193.73 | 193.73 | 193.73 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 194.53 | 194.53 | 194.53 | 194.53 | 194.53 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 197.10 | 197.10 | 197.10 | 197.10 | 197.10 | - |
Feb 05, 2024 | 193.82 | 193.82 | 193.82 | 193.82 | 193.82 | - |
Feb 02, 2024 | 192.02 | 192.02 | 192.02 | 192.02 | 192.02 | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | - |
Jan 30, 2024 | - | - | - | - | - | - |
Jan 29, 2024 | 193.51 | 193.51 | 193.51 | 193.51 | 193.51 | - |
Jan 26, 2024 | 192.19 | 192.19 | 192.19 | 192.19 | 192.19 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 191.31 | 191.31 | 191.31 | 191.31 | 191.31 | - |
Jan 23, 2024 | 190.17 | 190.17 | 190.17 | 190.17 | 190.17 | - |
Jan 22, 2024 | 189.60 | 189.60 | 189.60 | 189.60 | 189.60 | - |
Jan 19, 2024 | 189.94 | 189.94 | 189.94 | 189.94 | 189.94 | - |
Jan 18, 2024 | 188.47 | 188.47 | 188.47 | 188.47 | 188.47 | - |
Jan 17, 2024 | - | - | - | - | - | - |
Jan 16, 2024 | 191.28 | 191.28 | 191.28 | 191.28 | 191.28 | - |
Jan 15, 2024 | 191.31 | 191.31 | 191.31 | 191.31 | 191.31 | - |
Jan 12, 2024 | 191.07 | 191.07 | 191.07 | 191.07 | 191.07 | - |
Jan 11, 2024 | 189.96 | 189.96 | 189.96 | 189.96 | 189.96 | - |
Jan 10, 2024 | 189.61 | 189.61 | 189.61 | 189.61 | 189.61 | - |
Jan 09, 2024 | 190.56 | 190.56 | 190.56 | 190.56 | 190.56 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 192.96 | 192.96 | 192.96 | 192.96 | 192.96 | - |
Dec 29, 2023 | 191.64 | 191.64 | 191.64 | 191.64 | 191.64 | - |
Dec 28, 2023 | 189.10 | 189.10 | 189.10 | 189.10 | 189.10 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 188.14 | 188.14 | 188.14 | 188.14 | 188.14 | - |
Dec 21, 2023 | 189.46 | 189.46 | 189.46 | 189.46 | 189.46 | - |
Dec 20, 2023 | 190.63 | 190.63 | 190.63 | 190.63 | 190.63 | - |
Dec 19, 2023 | 190.77 | 190.77 | 190.77 | 190.77 | 190.77 | - |
Dec 18, 2023 | - | - | - | - | - | - |
Dec 15, 2023 | 191.67 | 191.67 | 191.67 | 191.67 | 191.67 | - |
Dec 14, 2023 | 190.31 | 190.31 | 190.31 | 190.31 | 190.31 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |