Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 193.80 | 193.80 | 193.80 | 193.80 | 193.80 | - |
May 03, 2024 | 192.95 | 192.95 | 192.95 | 192.95 | 192.95 | - |
May 02, 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
Apr 30, 2024 | 194.01 | 194.01 | 194.01 | 194.01 | 194.01 | - |
Apr 29, 2024 | 193.77 | 193.77 | 193.77 | 193.77 | 193.77 | - |
Apr 26, 2024 | 191.95 | 191.95 | 191.95 | 191.95 | 191.95 | - |
Apr 25, 2024 | 193.07 | 193.07 | 193.07 | 193.07 | 193.07 | - |
Apr 24, 2024 | 192.61 | 192.61 | 192.61 | 192.61 | 192.61 | - |
Apr 23, 2024 | 190.86 | 190.86 | 190.86 | 190.86 | 190.86 | - |
Apr 22, 2024 | 190.99 | 190.99 | 190.99 | 190.99 | 190.99 | - |
Apr 19, 2024 | 192.21 | 192.21 | 192.21 | 192.21 | 192.21 | - |
Apr 18, 2024 | 192.19 | 192.19 | 192.19 | 192.19 | 192.19 | - |
Apr 17, 2024 | 192.99 | 192.99 | 192.99 | 192.99 | 192.99 | - |
Apr 16, 2024 | 194.65 | 194.65 | 194.65 | 194.65 | 194.65 | - |
Apr 15, 2024 | 195.81 | 195.81 | 195.81 | 195.81 | 195.81 | - |
Apr 12, 2024 | 195.90 | 195.90 | 195.90 | 195.90 | 195.90 | - |
Apr 11, 2024 | 195.38 | 195.38 | 195.38 | 195.38 | 195.38 | - |
Apr 10, 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - |
Apr 09, 2024 | 195.35 | 195.35 | 195.35 | 195.35 | 195.35 | - |
Apr 08, 2024 | 195.14 | 195.14 | 195.14 | 195.14 | 195.14 | - |
Apr 05, 2024 | 195.83 | 195.83 | 195.83 | 195.83 | 195.83 | - |
Apr 04, 2024 | 196.14 | 196.14 | 196.14 | 196.14 | 196.14 | - |
Apr 03, 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 196.70 | - |
Apr 02, 2024 | 198.32 | 198.32 | 198.32 | 198.32 | 198.32 | - |
Mar 28, 2024 | 197.26 | 197.26 | 197.26 | 197.26 | 197.26 | - |
Mar 27, 2024 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | - |
Mar 26, 2024 | 196.76 | 196.76 | 196.76 | 196.76 | 196.76 | - |
Mar 25, 2024 | 197.28 | 197.28 | 197.28 | 197.28 | 197.28 | - |
Mar 22, 2024 | 197.49 | 197.49 | 197.49 | 197.49 | 197.49 | - |
Mar 21, 2024 | 195.57 | 195.57 | 195.57 | 195.57 | 195.57 | - |
Mar 20, 2024 | 194.87 | 194.87 | 194.87 | 194.87 | 194.87 | - |
Mar 19, 2024 | 194.64 | 194.64 | 194.64 | 194.64 | 194.64 | - |
Mar 18, 2024 | 193.84 | 193.84 | 193.84 | 193.84 | 193.84 | - |
Mar 15, 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - |
Mar 14, 2024 | 195.47 | 195.47 | 195.47 | 195.47 | 195.47 | - |
Mar 13, 2024 | 195.42 | 195.42 | 195.42 | 195.42 | 195.42 | - |
Mar 12, 2024 | 194.39 | 194.39 | 194.39 | 194.39 | 194.39 | - |
Mar 11, 2024 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
Mar 08, 2024 | 195.03 | 195.03 | 195.03 | 195.03 | 195.03 | - |
Mar 07, 2024 | 194.01 | 194.01 | 194.01 | 194.01 | 194.01 | - |
Mar 06, 2024 | 193.68 | 193.68 | 193.68 | 193.68 | 193.68 | - |
Mar 05, 2024 | 194.99 | 194.99 | 194.99 | 194.99 | 194.99 | - |
Mar 04, 2024 | 194.81 | 194.81 | 194.81 | 194.81 | 194.81 | - |
Mar 01, 2024 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 193.72 | 193.72 | 193.72 | 193.72 | 193.72 | - |
Feb 27, 2024 | 193.74 | 193.74 | 193.74 | 193.74 | 193.74 | - |
Feb 26, 2024 | 193.99 | 193.99 | 193.99 | 193.99 | 193.99 | - |
Feb 23, 2024 | 193.59 | 193.59 | 193.59 | 193.59 | 193.59 | - |
Feb 22, 2024 | 191.13 | 191.13 | 191.13 | 191.13 | 191.13 | - |
Feb 21, 2024 | 191.96 | 191.96 | 191.96 | 191.96 | 191.96 | - |
Feb 20, 2024 | 193.39 | 193.39 | 193.39 | 193.39 | 193.39 | - |
Feb 19, 2024 | 193.65 | 193.65 | 193.65 | 193.65 | 193.65 | - |
Feb 16, 2024 | 193.56 | 193.56 | 193.56 | 193.56 | 193.56 | - |
Feb 15, 2024 | 192.73 | 192.73 | 192.73 | 192.73 | 192.73 | - |
Feb 14, 2024 | 192.21 | 192.21 | 192.21 | 192.21 | 192.21 | - |
Feb 13, 2024 | 193.64 | 193.64 | 193.64 | 193.64 | 193.64 | - |
Feb 12, 2024 | 192.59 | 192.59 | 192.59 | 192.59 | 192.59 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 191.76 | 191.76 | 191.76 | 191.76 | 191.76 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 190.19 | 190.19 | 190.19 | 190.19 | 190.19 | - |
Feb 05, 2024 | 189.59 | 189.59 | 189.59 | 189.59 | 189.59 | - |
Feb 02, 2024 | 188.16 | 188.16 | 188.16 | 188.16 | 188.16 | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 189.53 | 189.53 | 189.53 | 189.53 | 189.53 | - |
Jan 30, 2024 | 189.01 | 189.01 | 189.01 | 189.01 | 189.01 | - |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | 188.15 | 188.15 | 188.15 | 188.15 | 188.15 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 187.01 | 187.01 | 187.01 | 187.01 | 187.01 | - |
Jan 23, 2024 | 186.69 | 186.69 | 186.69 | 186.69 | 186.69 | - |
Jan 22, 2024 | 185.04 | 185.04 | 185.04 | 185.04 | 185.04 | - |
Jan 19, 2024 | - | - | - | - | - | - |
Jan 18, 2024 | 183.93 | 183.93 | 183.93 | 183.93 | 183.93 | - |
Jan 17, 2024 | 185.32 | 185.32 | 185.32 | 185.32 | 185.32 | - |
Jan 16, 2024 | - | - | - | - | - | - |
Jan 15, 2024 | 184.83 | 184.83 | 184.83 | 184.83 | 184.83 | - |
Jan 12, 2024 | 184.01 | 184.01 | 184.01 | 184.01 | 184.01 | - |
Jan 11, 2024 | 184.31 | 184.31 | 184.31 | 184.31 | 184.31 | - |
Jan 10, 2024 | 184.31 | 184.31 | 184.31 | 184.31 | 184.31 | - |
Jan 09, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 184.63 | 184.63 | 184.63 | 184.63 | 184.63 | - |
Dec 28, 2023 | 184.15 | 184.15 | 184.15 | 184.15 | 184.15 | - |
Dec 27, 2023 | 184.40 | 184.40 | 184.40 | 184.40 | 184.40 | - |
Dec 22, 2023 | 183.79 | 183.79 | 183.79 | 183.79 | 183.79 | - |
Dec 21, 2023 | 184.05 | 184.05 | 184.05 | 184.05 | 184.05 | - |
Dec 20, 2023 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | - |
Dec 19, 2023 | 183.85 | 183.85 | 183.85 | 183.85 | 183.85 | - |
Dec 18, 2023 | - | - | - | - | - | - |
Dec 15, 2023 | 182.78 | 182.78 | 182.78 | 182.78 | 182.78 | - |
Dec 14, 2023 | 182.57 | 182.57 | 182.57 | 182.57 | 182.57 | - |
Dec 13, 2023 | 181.93 | 181.93 | 181.93 | 181.93 | 181.93 | - |
Dec 12, 2023 | 181.73 | 181.73 | 181.73 | 181.73 | 181.73 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |