Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
Apr 29, 2024 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | - |
Apr 26, 2024 | 157.38 | 157.38 | 157.38 | 157.38 | 157.38 | - |
Apr 25, 2024 | 156.66 | 156.66 | 156.66 | 156.66 | 156.66 | - |
Apr 24, 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
Apr 23, 2024 | 156.78 | 156.78 | 156.78 | 156.78 | 156.78 | - |
Apr 22, 2024 | 156.16 | 156.16 | 156.16 | 156.16 | 156.16 | - |
Apr 19, 2024 | 154.69 | 154.69 | 154.69 | 154.69 | 154.69 | - |
Apr 18, 2024 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | - |
Apr 17, 2024 | 154.29 | 154.29 | 154.29 | 154.29 | 154.29 | - |
Apr 16, 2024 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | - |
Apr 15, 2024 | 156.34 | 156.34 | 156.34 | 156.34 | 156.34 | - |
Apr 12, 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
Apr 11, 2024 | 158.67 | 158.67 | 158.67 | 158.67 | 158.67 | - |
Apr 10, 2024 | 157.85 | 157.85 | 157.85 | 157.85 | 157.85 | - |
Apr 09, 2024 | 158.92 | 158.92 | 158.92 | 158.92 | 158.92 | - |
Apr 08, 2024 | 158.51 | 158.51 | 158.51 | 158.51 | 158.51 | - |
Apr 05, 2024 | 158.05 | 158.05 | 158.05 | 158.05 | 158.05 | - |
Apr 04, 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - |
Apr 03, 2024 | 158.31 | 158.31 | 158.31 | 158.31 | 158.31 | - |
Apr 02, 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | - |
Mar 28, 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | - |
Mar 27, 2024 | 159.16 | 159.16 | 159.16 | 159.16 | 159.16 | - |
Mar 26, 2024 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | - |
Mar 25, 2024 | 157.03 | 157.03 | 157.03 | 157.03 | 157.03 | - |
Mar 22, 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | - |
Mar 21, 2024 | 157.84 | 157.84 | 157.84 | 157.84 | 157.84 | - |
Mar 20, 2024 | 155.86 | 155.86 | 155.86 | 155.86 | 155.86 | - |
Mar 19, 2024 | 155.41 | 155.41 | 155.41 | 155.41 | 155.41 | - |
Mar 18, 2024 | 154.33 | 154.33 | 154.33 | 154.33 | 154.33 | - |
Mar 15, 2024 | 153.88 | 153.88 | 153.88 | 153.88 | 153.88 | - |
Mar 14, 2024 | 154.53 | 154.53 | 154.53 | 154.53 | 154.53 | - |
Mar 13, 2024 | 154.79 | 154.79 | 154.79 | 154.79 | 154.79 | - |
Mar 12, 2024 | 155.54 | 155.54 | 155.54 | 155.54 | 155.54 | - |
Mar 11, 2024 | 154.54 | 154.54 | 154.54 | 154.54 | 154.54 | - |
Mar 08, 2024 | 154.64 | 154.64 | 154.64 | 154.64 | 154.64 | - |
Mar 07, 2024 | 154.98 | 154.98 | 154.98 | 154.98 | 154.98 | - |
Mar 06, 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 154.76 | - |
Mar 05, 2024 | 154.83 | 154.83 | 154.83 | 154.83 | 154.83 | - |
Mar 04, 2024 | 156.03 | 156.03 | 156.03 | 156.03 | 156.03 | - |
Mar 01, 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | - |
Feb 29, 2024 | 154.89 | 154.89 | 154.89 | 154.89 | 154.89 | - |
Feb 28, 2024 | 153.66 | 153.66 | 153.66 | 153.66 | 153.66 | - |
Feb 27, 2024 | 153.61 | 153.61 | 153.61 | 153.61 | 153.61 | - |
Feb 26, 2024 | 152.97 | 152.97 | 152.97 | 152.97 | 152.97 | - |
Feb 23, 2024 | 154.19 | 154.19 | 154.19 | 154.19 | 154.19 | - |
Feb 22, 2024 | 154.33 | 154.33 | 154.33 | 154.33 | 154.33 | - |
Feb 21, 2024 | 152.98 | 152.98 | 152.98 | 152.98 | 152.98 | - |
Feb 20, 2024 | 152.34 | 152.34 | 152.34 | 152.34 | 152.34 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 153.33 | 153.33 | 153.33 | 153.33 | 153.33 | - |
Feb 15, 2024 | 154.11 | 154.11 | 154.11 | 154.11 | 154.11 | - |
Feb 14, 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
Feb 13, 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | - |
Feb 12, 2024 | 153.63 | 153.63 | 153.63 | 153.63 | 153.63 | - |
Feb 09, 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
Feb 08, 2024 | 152.77 | 152.77 | 152.77 | 152.77 | 152.77 | - |
Feb 07, 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
Feb 06, 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
Feb 05, 2024 | 151.34 | 151.34 | 151.34 | 151.34 | 151.34 | - |
Feb 02, 2024 | 151.68 | 151.68 | 151.68 | 151.68 | 151.68 | - |
Feb 01, 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
Jan 31, 2024 | 150.21 | 150.21 | 150.21 | 150.21 | 150.21 | - |
Jan 30, 2024 | 151.51 | 151.51 | 151.51 | 151.51 | 151.51 | - |
Jan 29, 2024 | 152.01 | 152.01 | 152.01 | 152.01 | 152.01 | - |
Jan 26, 2024 | 150.81 | 150.81 | 150.81 | 150.81 | 150.81 | - |
Jan 25, 2024 | 151.07 | 151.07 | 151.07 | 151.07 | 151.07 | - |
Jan 24, 2024 | 148.93 | 148.93 | 148.93 | 148.93 | 148.93 | - |
Jan 23, 2024 | 149.62 | 149.62 | 149.62 | 149.62 | 149.62 | - |
Jan 22, 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
Jan 19, 2024 | 148.47 | 148.47 | 148.47 | 148.47 | 148.47 | - |
Jan 18, 2024 | 147.37 | 147.37 | 147.37 | 147.37 | 147.37 | - |
Jan 17, 2024 | 146.61 | 146.61 | 146.61 | 146.61 | 146.61 | - |
Jan 16, 2024 | 148.03 | 148.03 | 148.03 | 148.03 | 148.03 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 147.91 | 147.91 | 147.91 | 147.91 | 147.91 | - |
Jan 11, 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | - |
Jan 10, 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
Jan 09, 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
Jan 08, 2024 | 148.55 | 148.55 | 148.55 | 148.55 | 148.55 | - |
Jan 05, 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - |
Jan 04, 2024 | 147.22 | 147.22 | 147.22 | 147.22 | 147.22 | - |
Jan 03, 2024 | 147.74 | 147.74 | 147.74 | 147.74 | 147.74 | - |
Jan 02, 2024 | 148.67 | 148.67 | 148.67 | 148.67 | 148.67 | - |
Dec 29, 2023 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - |
Dec 28, 2023 | 147.64 | 147.64 | 147.64 | 147.64 | 147.64 | - |
Dec 27, 2023 | 146.74 | 146.74 | 146.74 | 146.74 | 146.74 | - |
Dec 22, 2023 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
Dec 21, 2023 | 146.49 | 146.49 | 146.49 | 146.49 | 146.49 | - |
Dec 20, 2023 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | - |
Dec 19, 2023 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
Dec 18, 2023 | 147.22 | 147.22 | 147.22 | 147.22 | 147.22 | - |
Dec 15, 2023 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
Dec 14, 2023 | 146.77 | 146.77 | 146.77 | 146.77 | 146.77 | - |
Dec 13, 2023 | 146.89 | 146.89 | 146.89 | 146.89 | 146.89 | - |
Dec 12, 2023 | 144.84 | 144.84 | 144.84 | 144.84 | 144.84 | - |
Dec 11, 2023 | 145.83 | 145.83 | 145.83 | 145.83 | 145.83 | - |
Dec 08, 2023 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | - |
Dec 07, 2023 | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |