Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 193.18 | 193.18 | 193.18 | 193.18 | 193.18 | - |
May 07, 2024 | 193.17 | 193.17 | 193.17 | 193.17 | 193.17 | - |
May 06, 2024 | 192.43 | 192.43 | 192.43 | 192.43 | 192.43 | - |
May 03, 2024 | 191.02 | 191.02 | 191.02 | 191.02 | 191.02 | - |
May 02, 2024 | 189.08 | 189.08 | 189.08 | 189.08 | 189.08 | - |
Apr 30, 2024 | 188.52 | 188.52 | 188.52 | 188.52 | 188.52 | - |
Apr 29, 2024 | 190.10 | 190.10 | 190.10 | 190.10 | 190.10 | - |
Apr 26, 2024 | 190.38 | 190.38 | 190.38 | 190.38 | 190.38 | - |
Apr 25, 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | - |
Apr 24, 2024 | 188.98 | 188.98 | 188.98 | 188.98 | 188.98 | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | - |
Apr 19, 2024 | 186.02 | 186.02 | 186.02 | 186.02 | 186.02 | - |
Apr 18, 2024 | 187.49 | 187.49 | 187.49 | 187.49 | 187.49 | - |
Apr 17, 2024 | 187.15 | 187.15 | 187.15 | 187.15 | 187.15 | - |
Apr 16, 2024 | 188.70 | 188.70 | 188.70 | 188.70 | 188.70 | - |
Apr 15, 2024 | 189.68 | 189.68 | 189.68 | 189.68 | 189.68 | - |
Apr 12, 2024 | 190.82 | 190.82 | 190.82 | 190.82 | 190.82 | - |
Apr 11, 2024 | 191.76 | 191.76 | 191.76 | 191.76 | 191.76 | - |
Apr 10, 2024 | 191.02 | 191.02 | 191.02 | 191.02 | 191.02 | - |
Apr 09, 2024 | 190.95 | 190.95 | 190.95 | 190.95 | 190.95 | - |
Apr 08, 2024 | 190.56 | 190.56 | 190.56 | 190.56 | 190.56 | - |
Apr 05, 2024 | 190.61 | 190.61 | 190.61 | 190.61 | 190.61 | - |
Apr 04, 2024 | 190.54 | 190.54 | 190.54 | 190.54 | 190.54 | - |
Apr 03, 2024 | 191.43 | 191.43 | 191.43 | 191.43 | 191.43 | - |
Apr 02, 2024 | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | - |
Mar 28, 2024 | 193.35 | 193.35 | 193.35 | 193.35 | 193.35 | - |
Mar 27, 2024 | 192.29 | 192.29 | 192.29 | 192.29 | 192.29 | - |
Mar 26, 2024 | 191.44 | 191.44 | 191.44 | 191.44 | 191.44 | - |
Mar 25, 2024 | 191.73 | 191.73 | 191.73 | 191.73 | 191.73 | - |
Mar 22, 2024 | 192.42 | 192.42 | 192.42 | 192.42 | 192.42 | - |
Mar 21, 2024 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | - |
Mar 20, 2024 | 191.63 | 191.63 | 191.63 | 191.63 | 191.63 | - |
Mar 19, 2024 | 191.53 | 191.53 | 191.53 | 191.53 | 191.53 | - |
Mar 18, 2024 | 191.12 | 191.12 | 191.12 | 191.12 | 191.12 | - |
Mar 15, 2024 | 190.13 | 190.13 | 190.13 | 190.13 | 190.13 | - |
Mar 14, 2024 | 192.21 | 192.21 | 192.21 | 192.21 | 192.21 | - |
Mar 13, 2024 | 191.98 | 191.98 | 191.98 | 191.98 | 191.98 | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 191.21 | 191.21 | 191.21 | 191.21 | 191.21 | - |
Mar 08, 2024 | 191.16 | 191.16 | 191.16 | 191.16 | 191.16 | - |
Mar 07, 2024 | 191.07 | 191.07 | 191.07 | 191.07 | 191.07 | - |
Mar 06, 2024 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | - |
Mar 05, 2024 | 189.77 | 189.77 | 189.77 | 189.77 | 189.77 | - |
Mar 04, 2024 | 191.56 | 191.56 | 191.56 | 191.56 | 191.56 | - |
Mar 01, 2024 | 191.98 | 191.98 | 191.98 | 191.98 | 191.98 | - |
Feb 29, 2024 | 191.49 | 191.49 | 191.49 | 191.49 | 191.49 | - |
Feb 28, 2024 | 190.34 | 190.34 | 190.34 | 190.34 | 190.34 | - |
Feb 27, 2024 | 190.97 | 190.97 | 190.97 | 190.97 | 190.97 | - |
Feb 26, 2024 | 191.05 | 191.05 | 191.05 | 191.05 | 191.05 | - |
Feb 23, 2024 | 192.27 | 192.27 | 192.27 | 192.27 | 192.27 | - |
Feb 22, 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
Feb 21, 2024 | 189.33 | 189.33 | 189.33 | 189.33 | 189.33 | - |
Feb 20, 2024 | 189.58 | 189.58 | 189.58 | 189.58 | 189.58 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 190.51 | 190.51 | 190.51 | 190.51 | 190.51 | - |
Feb 15, 2024 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | - |
Feb 14, 2024 | 190.75 | 190.75 | 190.75 | 190.75 | 190.75 | - |
Feb 13, 2024 | 189.80 | 189.80 | 189.80 | 189.80 | 189.80 | - |
Feb 12, 2024 | 191.36 | 191.36 | 191.36 | 191.36 | 191.36 | - |
Feb 09, 2024 | 191.18 | 191.18 | 191.18 | 191.18 | 191.18 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 189.67 | 189.67 | 189.67 | 189.67 | 189.67 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 187.65 | 187.65 | 187.65 | 187.65 | 187.65 | - |
Feb 02, 2024 | 188.07 | 188.07 | 188.07 | 188.07 | 188.07 | - |
Feb 01, 2024 | 186.23 | 186.23 | 186.23 | 186.23 | 186.23 | - |
Jan 31, 2024 | 185.68 | 185.68 | 185.68 | 185.68 | 185.68 | - |
Jan 30, 2024 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | - |
Jan 29, 2024 | 187.67 | 187.67 | 187.67 | 187.67 | 187.67 | - |
Jan 26, 2024 | 186.42 | 186.42 | 186.42 | 186.42 | 186.42 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 184.64 | 184.64 | 184.64 | 184.64 | 184.64 | - |
Jan 23, 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 183.73 | - |
Jan 22, 2024 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - |
Jan 19, 2024 | 181.72 | 181.72 | 181.72 | 181.72 | 181.72 | - |
Jan 18, 2024 | 180.80 | 180.80 | 180.80 | 180.80 | 180.80 | - |
Jan 17, 2024 | 179.46 | 179.46 | 179.46 | 179.46 | 179.46 | - |
Jan 16, 2024 | 181.23 | 181.23 | 181.23 | 181.23 | 181.23 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 181.12 | 181.12 | 181.12 | 181.12 | 181.12 | - |
Jan 11, 2024 | 180.09 | 180.09 | 180.09 | 180.09 | 180.09 | - |
Jan 10, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - |
Jan 09, 2024 | 179.97 | 179.97 | 179.97 | 179.97 | 179.97 | - |
Jan 08, 2024 | 179.61 | 179.61 | 179.61 | 179.61 | 179.61 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 181.41 | 181.41 | 181.41 | 181.41 | 181.41 | - |
Dec 28, 2023 | 181.44 | 181.44 | 181.44 | 181.44 | 181.44 | - |
Dec 27, 2023 | 180.65 | 180.65 | 180.65 | 180.65 | 180.65 | - |
Dec 22, 2023 | 180.95 | 180.95 | 180.95 | 180.95 | 180.95 | - |
Dec 21, 2023 | 181.14 | 181.14 | 181.14 | 181.14 | 181.14 | - |
Dec 20, 2023 | 180.92 | 180.92 | 180.92 | 180.92 | 180.92 | - |
Dec 19, 2023 | 181.63 | 181.63 | 181.63 | 181.63 | 181.63 | - |
Dec 18, 2023 | 181.25 | 181.25 | 181.25 | 181.25 | 181.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |