Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 214.26 | 214.26 | 214.26 | 214.26 | 214.26 | - |
Apr 25, 2024 | 211.19 | 211.19 | 211.19 | 211.19 | 211.19 | - |
Apr 24, 2024 | 212.33 | 212.33 | 212.33 | 212.33 | 212.33 | - |
Apr 23, 2024 | 211.46 | 211.46 | 211.46 | 211.46 | 211.46 | - |
Apr 22, 2024 | 209.61 | 209.61 | 209.61 | 209.61 | 209.61 | - |
Apr 19, 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 207.90 | - |
Apr 18, 2024 | 209.25 | 209.25 | 209.25 | 209.25 | 209.25 | - |
Apr 17, 2024 | 208.85 | 208.85 | 208.85 | 208.85 | 208.85 | - |
Apr 16, 2024 | 210.75 | 210.75 | 210.75 | 210.75 | 210.75 | - |
Apr 15, 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - |
Apr 12, 2024 | 213.36 | 213.36 | 213.36 | 213.36 | 213.36 | - |
Apr 11, 2024 | 215.22 | 215.22 | 215.22 | 215.22 | 215.22 | - |
Apr 10, 2024 | 214.52 | 214.52 | 214.52 | 214.52 | 214.52 | - |
Apr 09, 2024 | 213.72 | 213.72 | 213.72 | 213.72 | 213.72 | - |
Apr 08, 2024 | 213.77 | 213.77 | 213.77 | 213.77 | 213.77 | - |
Apr 05, 2024 | 214.13 | 214.13 | 214.13 | 214.13 | 214.13 | - |
Apr 04, 2024 | 212.77 | 212.77 | 212.77 | 212.77 | 212.77 | - |
Apr 03, 2024 | 214.97 | 214.97 | 214.97 | 214.97 | 214.97 | - |
Apr 02, 2024 | 215.69 | 215.69 | 215.69 | 215.69 | 215.69 | - |
Mar 28, 2024 | 216.46 | 216.46 | 216.46 | 216.46 | 216.46 | - |
Mar 27, 2024 | 215.43 | 215.43 | 215.43 | 215.43 | 215.43 | - |
Mar 26, 2024 | 214.05 | 214.05 | 214.05 | 214.05 | 214.05 | - |
Mar 25, 2024 | 214.09 | 214.09 | 214.09 | 214.09 | 214.09 | - |
Mar 22, 2024 | 215.22 | 215.22 | 215.22 | 215.22 | 215.22 | - |
Mar 21, 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
Mar 20, 2024 | 211.16 | 211.16 | 211.16 | 211.16 | 211.16 | - |
Mar 19, 2024 | 210.54 | 210.54 | 210.54 | 210.54 | 210.54 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 208.75 | 208.75 | 208.75 | 208.75 | 208.75 | - |
Mar 14, 2024 | 209.94 | 209.94 | 209.94 | 209.94 | 209.94 | - |
Mar 13, 2024 | 209.36 | 209.36 | 209.36 | 209.36 | 209.36 | - |
Mar 12, 2024 | 209.68 | 209.68 | 209.68 | 209.68 | 209.68 | - |
Mar 11, 2024 | 207.67 | 207.67 | 207.67 | 207.67 | 207.67 | - |
Mar 08, 2024 | 209.07 | 209.07 | 209.07 | 209.07 | 209.07 | - |
Mar 07, 2024 | 209.76 | 209.76 | 209.76 | 209.76 | 209.76 | - |
Mar 06, 2024 | 208.11 | 208.11 | 208.11 | 208.11 | 208.11 | - |
Mar 05, 2024 | 207.29 | 207.29 | 207.29 | 207.29 | 207.29 | - |
Mar 04, 2024 | 208.81 | 208.81 | 208.81 | 208.81 | 208.81 | - |
Mar 01, 2024 | 209.20 | 209.20 | 209.20 | 209.20 | 209.20 | - |
Feb 29, 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
Feb 28, 2024 | 206.44 | 206.44 | 206.44 | 206.44 | 206.44 | - |
Feb 27, 2024 | 206.98 | 206.98 | 206.98 | 206.98 | 206.98 | - |
Feb 26, 2024 | 206.12 | 206.12 | 206.12 | 206.12 | 206.12 | - |
Feb 23, 2024 | 207.08 | 207.08 | 207.08 | 207.08 | 207.08 | - |
Feb 22, 2024 | 207.31 | 207.31 | 207.31 | 207.31 | 207.31 | - |
Feb 21, 2024 | 202.84 | 202.84 | 202.84 | 202.84 | 202.84 | - |
Feb 20, 2024 | 202.98 | 202.98 | 202.98 | 202.98 | 202.98 | - |
Feb 19, 2024 | 204.55 | 204.55 | 204.55 | 204.55 | 204.55 | - |
Feb 16, 2024 | 204.56 | 204.56 | 204.56 | 204.56 | 204.56 | - |
Feb 15, 2024 | 205.47 | 205.47 | 205.47 | 205.47 | 205.47 | - |
Feb 14, 2024 | 204.46 | 204.46 | 204.46 | 204.46 | 204.46 | - |
Feb 13, 2024 | 202.47 | 202.47 | 202.47 | 202.47 | 202.47 | - |
Feb 12, 2024 | 203.42 | 203.42 | 203.42 | 203.42 | 203.42 | - |
Feb 09, 2024 | 202.91 | 202.91 | 202.91 | 202.91 | 202.91 | - |
Feb 08, 2024 | 200.95 | 200.95 | 200.95 | 200.95 | 200.95 | - |
Feb 07, 2024 | 199.74 | 199.74 | 199.74 | 199.74 | 199.74 | - |
Feb 06, 2024 | 198.39 | 198.39 | 198.39 | 198.39 | 198.39 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 197.76 | 197.76 | 197.76 | 197.76 | 197.76 | - |
Feb 01, 2024 | 194.54 | 194.54 | 194.54 | 194.54 | 194.54 | - |
Jan 31, 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | - |
Jan 30, 2024 | 195.56 | 195.56 | 195.56 | 195.56 | 195.56 | - |
Jan 29, 2024 | 196.49 | 196.49 | 196.49 | 196.49 | 196.49 | - |
Jan 26, 2024 | 194.92 | 194.92 | 194.92 | 194.92 | 194.92 | - |
Jan 25, 2024 | 194.60 | 194.60 | 194.60 | 194.60 | 194.60 | - |
Jan 24, 2024 | 192.99 | 192.99 | 192.99 | 192.99 | 192.99 | - |
Jan 23, 2024 | 193.04 | 193.04 | 193.04 | 193.04 | 193.04 | - |
Jan 22, 2024 | 192.10 | 192.10 | 192.10 | 192.10 | 192.10 | - |
Jan 19, 2024 | 190.51 | 190.51 | 190.51 | 190.51 | 190.51 | - |
Jan 18, 2024 | 188.81 | 188.81 | 188.81 | 188.81 | 188.81 | - |
Jan 17, 2024 | 186.55 | 186.55 | 186.55 | 186.55 | 186.55 | - |
Jan 16, 2024 | 187.98 | 187.98 | 187.98 | 187.98 | 187.98 | - |
Jan 15, 2024 | 187.78 | 187.78 | 187.78 | 187.78 | 187.78 | - |
Jan 12, 2024 | 187.87 | 187.87 | 187.87 | 187.87 | 187.87 | - |
Jan 11, 2024 | 187.28 | 187.28 | 187.28 | 187.28 | 187.28 | - |
Jan 10, 2024 | 187.49 | 187.49 | 187.49 | 187.49 | 187.49 | - |
Jan 09, 2024 | 187.83 | 187.83 | 187.83 | 187.83 | 187.83 | - |
Jan 08, 2024 | 188.12 | 188.12 | 188.12 | 188.12 | 188.12 | - |
Jan 05, 2024 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - |
Jan 04, 2024 | 185.09 | 185.09 | 185.09 | 185.09 | 185.09 | - |
Jan 03, 2024 | 186.05 | 186.05 | 186.05 | 186.05 | 186.05 | - |
Jan 02, 2024 | 188.07 | 188.07 | 188.07 | 188.07 | 188.07 | - |
Dec 29, 2023 | 187.88 | 187.88 | 187.88 | 187.88 | 187.88 | - |
Dec 28, 2023 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 187.29 | 187.29 | 187.29 | 187.29 | 187.29 | - |
Dec 21, 2023 | 187.51 | 187.51 | 187.51 | 187.51 | 187.51 | - |
Dec 20, 2023 | 186.61 | 186.61 | 186.61 | 186.61 | 186.61 | - |
Dec 19, 2023 | 188.04 | 188.04 | 188.04 | 188.04 | 188.04 | - |
Dec 18, 2023 | 187.45 | 187.45 | 187.45 | 187.45 | 187.45 | - |
Dec 15, 2023 | 187.56 | 187.56 | 187.56 | 187.56 | 187.56 | - |
Dec 14, 2023 | 185.99 | 185.99 | 185.99 | 185.99 | 185.99 | - |
Dec 13, 2023 | 185.59 | 185.59 | 185.59 | 185.59 | 185.59 | - |
Dec 12, 2023 | 184.81 | 184.81 | 184.81 | 184.81 | 184.81 | - |
Dec 11, 2023 | 184.65 | 184.65 | 184.65 | 184.65 | 184.65 | - |
Dec 08, 2023 | 182.78 | 182.78 | 182.78 | 182.78 | 182.78 | - |
Dec 07, 2023 | 181.83 | 181.83 | 181.83 | 181.83 | 181.83 | - |
Dec 06, 2023 | 181.01 | 181.01 | 181.01 | 181.01 | 181.01 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |