Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 06, 2024 | - | - | - | - | - | - |
Jun 05, 2024 | - | - | - | - | - | - |
Jun 04, 2024 | 182.41 | 182.41 | 182.41 | 182.41 | 182.41 | - |
Jun 03, 2024 | 183.23 | 183.23 | 183.23 | 183.23 | 183.23 | - |
May 31, 2024 | 183.94 | 183.94 | 183.94 | 183.94 | 183.94 | - |
May 30, 2024 | 183.83 | 183.83 | 183.83 | 183.83 | 183.83 | - |
May 29, 2024 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | - |
May 28, 2024 | 186.24 | 186.24 | 186.24 | 186.24 | 186.24 | - |
May 24, 2024 | 184.66 | 184.66 | 184.66 | 184.66 | 184.66 | - |
May 23, 2024 | 183.81 | 183.81 | 183.81 | 183.81 | 183.81 | - |
May 22, 2024 | 183.83 | 183.83 | 183.83 | 183.83 | 183.83 | - |
May 21, 2024 | 183.73 | 183.73 | 183.73 | 183.73 | 183.73 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 185.03 | 185.03 | 185.03 | 185.03 | 185.03 | - |
May 16, 2024 | 184.08 | 184.08 | 184.08 | 184.08 | 184.08 | - |
May 15, 2024 | 182.89 | 182.89 | 182.89 | 182.89 | 182.89 | - |
May 14, 2024 | 181.31 | 181.31 | 181.31 | 181.31 | 181.31 | - |
May 13, 2024 | 181.36 | 181.36 | 181.36 | 181.36 | 181.36 | - |
May 10, 2024 | 180.61 | 180.61 | 180.61 | 180.61 | 180.61 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 182.15 | 182.15 | 182.15 | 182.15 | 182.15 | - |
May 07, 2024 | 182.39 | 182.39 | 182.39 | 182.39 | 182.39 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 182.42 | 182.42 | 182.42 | 182.42 | 182.42 | - |
May 02, 2024 | 180.01 | 180.01 | 180.01 | 180.01 | 180.01 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 178.44 | 178.44 | 178.44 | 178.44 | 178.44 | - |
Apr 29, 2024 | 179.35 | 179.35 | 179.35 | 179.35 | 179.35 | - |
Apr 26, 2024 | 178.42 | 178.42 | 178.42 | 178.42 | 178.42 | - |
Apr 25, 2024 | 175.09 | 175.09 | 175.09 | 175.09 | 175.09 | - |
Apr 24, 2024 | 175.63 | 175.63 | 175.63 | 175.63 | 175.63 | - |
Apr 23, 2024 | 172.77 | 172.77 | 172.77 | 172.77 | 172.77 | - |
Apr 22, 2024 | 171.90 | 171.90 | 171.90 | 171.90 | 171.90 | - |
Apr 19, 2024 | 172.59 | 172.59 | 172.59 | 172.59 | 172.59 | - |
Apr 18, 2024 | 175.13 | 175.13 | 175.13 | 175.13 | 175.13 | - |
Apr 17, 2024 | 173.98 | 173.98 | 173.98 | 173.98 | 173.98 | - |
Apr 16, 2024 | 173.28 | 173.28 | 173.28 | 173.28 | 173.28 | - |
Apr 15, 2024 | 176.12 | 176.12 | 176.12 | 176.12 | 176.12 | - |
Apr 12, 2024 | 177.89 | 177.89 | 177.89 | 177.89 | 177.89 | - |
Apr 11, 2024 | 181.39 | 181.39 | 181.39 | 181.39 | 181.39 | - |
Apr 10, 2024 | 179.47 | 179.47 | 179.47 | 179.47 | 179.47 | - |
Apr 09, 2024 | 179.60 | 179.60 | 179.60 | 179.60 | 179.60 | - |
Apr 08, 2024 | 177.91 | 177.91 | 177.91 | 177.91 | 177.91 | - |
Apr 05, 2024 | 179.22 | 179.22 | 179.22 | 179.22 | 179.22 | - |
Apr 04, 2024 | 177.43 | 177.43 | 177.43 | 177.43 | 177.43 | - |
Apr 03, 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | - |
Apr 02, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 175.62 | 175.62 | 175.62 | 175.62 | 175.62 | - |
Mar 27, 2024 | 176.32 | 176.32 | 176.32 | 176.32 | 176.32 | - |
Mar 26, 2024 | 174.79 | 174.79 | 174.79 | 174.79 | 174.79 | - |
Mar 25, 2024 | 176.01 | 176.01 | 176.01 | 176.01 | 176.01 | - |
Mar 22, 2024 | 176.03 | 176.03 | 176.03 | 176.03 | 176.03 | - |
Mar 21, 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | - |
Mar 20, 2024 | 173.73 | 173.73 | 173.73 | 173.73 | 173.73 | - |
Mar 19, 2024 | 171.60 | 171.60 | 171.60 | 171.60 | 171.60 | - |
Mar 18, 2024 | 171.76 | 171.76 | 171.76 | 171.76 | 171.76 | - |
Mar 15, 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 170.10 | - |
Mar 14, 2024 | 170.64 | 170.64 | 170.64 | 170.64 | 170.64 | - |
Mar 13, 2024 | 170.93 | 170.93 | 170.93 | 170.93 | 170.93 | - |
Mar 12, 2024 | 173.21 | 173.21 | 173.21 | 173.21 | 173.21 | - |
Mar 11, 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
Mar 08, 2024 | 171.11 | 171.11 | 171.11 | 171.11 | 171.11 | - |
Mar 07, 2024 | 172.77 | 172.77 | 172.77 | 172.77 | 172.77 | - |
Mar 06, 2024 | 173.16 | 173.16 | 173.16 | 173.16 | 173.16 | - |
Mar 05, 2024 | 172.11 | 172.11 | 172.11 | 172.11 | 172.11 | - |
Mar 04, 2024 | 173.56 | 173.56 | 173.56 | 173.56 | 173.56 | - |
Mar 01, 2024 | 174.78 | 174.78 | 174.78 | 174.78 | 174.78 | - |
Feb 29, 2024 | 172.86 | 172.86 | 172.86 | 172.86 | 172.86 | - |
Feb 28, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | - |
Feb 27, 2024 | 168.96 | 168.96 | 168.96 | 168.96 | 168.96 | - |
Feb 26, 2024 | 168.83 | 168.83 | 168.83 | 168.83 | 168.83 | - |
Feb 23, 2024 | 169.02 | 169.02 | 169.02 | 169.02 | 169.02 | - |
Feb 22, 2024 | 170.01 | 170.01 | 170.01 | 170.01 | 170.01 | - |
Feb 21, 2024 | 168.55 | 168.55 | 168.55 | 168.55 | 168.55 | - |
Feb 20, 2024 | 169.43 | 169.43 | 169.43 | 169.43 | 169.43 | - |
Feb 16, 2024 | 169.52 | 169.52 | 169.52 | 169.52 | 169.52 | - |
Feb 15, 2024 | 170.01 | 170.01 | 170.01 | 170.01 | 170.01 | - |
Feb 14, 2024 | 167.39 | 167.39 | 167.39 | 167.39 | 167.39 | - |
Feb 13, 2024 | 166.65 | 166.65 | 166.65 | 166.65 | 166.65 | - |
Feb 12, 2024 | 167.58 | 167.58 | 167.58 | 167.58 | 167.58 | - |
Feb 09, 2024 | 167.53 | 167.53 | 167.53 | 167.53 | 167.53 | - |
Feb 08, 2024 | 167.03 | 167.03 | 167.03 | 167.03 | 167.03 | - |
Feb 07, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - |
Feb 06, 2024 | 167.73 | 167.73 | 167.73 | 167.73 | 167.73 | - |
Feb 05, 2024 | 165.67 | 165.67 | 165.67 | 165.67 | 165.67 | - |
Feb 02, 2024 | 168.06 | 168.06 | 168.06 | 168.06 | 168.06 | - |
Feb 01, 2024 | 166.81 | 166.81 | 166.81 | 166.81 | 166.81 | - |
Jan 31, 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | - |
Jan 30, 2024 | 166.44 | 166.44 | 166.44 | 166.44 | 166.44 | - |
Jan 29, 2024 | 166.42 | 166.42 | 166.42 | 166.42 | 166.42 | - |
Jan 26, 2024 | 165.80 | 165.80 | 165.80 | 165.80 | 165.80 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 166.16 | 166.16 | 166.16 | 166.16 | 166.16 | - |
Jan 23, 2024 | 165.66 | 165.66 | 165.66 | 165.66 | 165.66 | - |
Jan 22, 2024 | 165.31 | 165.31 | 165.31 | 165.31 | 165.31 | - |
Jan 19, 2024 | 166.62 | 166.62 | 166.62 | 166.62 | 166.62 | - |
Jan 18, 2024 | 164.12 | 164.12 | 164.12 | 164.12 | 164.12 | - |
Jan 17, 2024 | 163.89 | 163.89 | 163.89 | 163.89 | 163.89 | - |
Jan 16, 2024 | 166.25 | 166.25 | 166.25 | 166.25 | 166.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |