Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 239.55 | 239.55 | 239.55 | 239.55 | 239.55 | - |
May 02, 2024 | 236.28 | 236.28 | 236.28 | 236.28 | 236.28 | - |
Apr 30, 2024 | 235.41 | 235.41 | 235.41 | 235.41 | 235.41 | - |
Apr 29, 2024 | 238.57 | 238.57 | 238.57 | 238.57 | 238.57 | - |
Apr 26, 2024 | 238.41 | 238.41 | 238.41 | 238.41 | 238.41 | - |
Apr 25, 2024 | 235.88 | 235.88 | 235.88 | 235.88 | 235.88 | - |
Apr 24, 2024 | 237.03 | 237.03 | 237.03 | 237.03 | 237.03 | - |
Apr 23, 2024 | 237.10 | 237.10 | 237.10 | 237.10 | 237.10 | - |
Apr 22, 2024 | 234.47 | 234.47 | 234.47 | 234.47 | 234.47 | - |
Apr 19, 2024 | 232.59 | 232.59 | 232.59 | 232.59 | 232.59 | - |
Apr 18, 2024 | 233.18 | 233.18 | 233.18 | 233.18 | 233.18 | - |
Apr 17, 2024 | 234.07 | 234.07 | 234.07 | 234.07 | 234.07 | - |
Apr 16, 2024 | 236.13 | 236.13 | 236.13 | 236.13 | 236.13 | - |
Apr 15, 2024 | 236.33 | 236.33 | 236.33 | 236.33 | 236.33 | - |
Apr 12, 2024 | 239.02 | 239.02 | 239.02 | 239.02 | 239.02 | - |
Apr 11, 2024 | 242.37 | 242.37 | 242.37 | 242.37 | 242.37 | - |
Apr 10, 2024 | 241.64 | 241.64 | 241.64 | 241.64 | 241.64 | - |
Apr 09, 2024 | 245.05 | 245.05 | 245.05 | 245.05 | 245.05 | - |
Apr 08, 2024 | 244.86 | 244.86 | 244.86 | 244.86 | 244.86 | - |
Apr 05, 2024 | 244.72 | 244.72 | 244.72 | 244.72 | 244.72 | - |
Apr 04, 2024 | 242.37 | 242.37 | 242.37 | 242.37 | 242.37 | - |
Apr 03, 2024 | 245.17 | 245.17 | 245.17 | 245.17 | 245.17 | - |
Apr 02, 2024 | 244.91 | 244.91 | 244.91 | 244.91 | 244.91 | - |
Mar 28, 2024 | 248.23 | 248.23 | 248.23 | 248.23 | 248.23 | - |
Mar 27, 2024 | 248.16 | 248.16 | 248.16 | 248.16 | 248.16 | - |
Mar 26, 2024 | 246.10 | 246.10 | 246.10 | 246.10 | 246.10 | - |
Mar 25, 2024 | 245.93 | 245.93 | 245.93 | 245.93 | 245.93 | - |
Mar 22, 2024 | 247.27 | 247.27 | 247.27 | 247.27 | 247.27 | - |
Mar 21, 2024 | 248.57 | 248.57 | 248.57 | 248.57 | 248.57 | - |
Mar 20, 2024 | 247.03 | 247.03 | 247.03 | 247.03 | 247.03 | - |
Mar 19, 2024 | 244.69 | 244.69 | 244.69 | 244.69 | 244.69 | - |
Mar 18, 2024 | 242.99 | 242.99 | 242.99 | 242.99 | 242.99 | - |
Mar 15, 2024 | 241.78 | 241.78 | 241.78 | 241.78 | 241.78 | - |
Mar 14, 2024 | 243.66 | 243.66 | 243.66 | 243.66 | 243.66 | - |
Mar 13, 2024 | 244.12 | 244.12 | 244.12 | 244.12 | 244.12 | - |
Mar 12, 2024 | 243.75 | 243.75 | 243.75 | 243.75 | 243.75 | - |
Mar 11, 2024 | 242.16 | 242.16 | 242.16 | 242.16 | 242.16 | - |
Mar 08, 2024 | 242.43 | 242.43 | 242.43 | 242.43 | 242.43 | - |
Mar 07, 2024 | 244.18 | 244.18 | 244.18 | 244.18 | 244.18 | - |
Mar 06, 2024 | 241.66 | 241.66 | 241.66 | 241.66 | 241.66 | - |
Mar 05, 2024 | 240.75 | 240.75 | 240.75 | 240.75 | 240.75 | - |
Mar 04, 2024 | 243.89 | 243.89 | 243.89 | 243.89 | 243.89 | - |
Mar 01, 2024 | 243.67 | 243.67 | 243.67 | 243.67 | 243.67 | - |
Feb 29, 2024 | 240.74 | 240.74 | 240.74 | 240.74 | 240.74 | - |
Feb 28, 2024 | 240.50 | 240.50 | 240.50 | 240.50 | 240.50 | - |
Feb 27, 2024 | 240.62 | 240.62 | 240.62 | 240.62 | 240.62 | - |
Feb 26, 2024 | 240.36 | 240.36 | 240.36 | 240.36 | 240.36 | - |
Feb 23, 2024 | 241.10 | 241.10 | 241.10 | 241.10 | 241.10 | - |
Feb 22, 2024 | 241.54 | 241.54 | 241.54 | 241.54 | 241.54 | - |
Feb 21, 2024 | 237.82 | 237.82 | 237.82 | 237.82 | 237.82 | - |
Feb 20, 2024 | 237.69 | 237.69 | 237.69 | 237.69 | 237.69 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 238.46 | 238.46 | 238.46 | 238.46 | 238.46 | - |
Feb 15, 2024 | 239.29 | 239.29 | 239.29 | 239.29 | 239.29 | - |
Feb 14, 2024 | 238.11 | 238.11 | 238.11 | 238.11 | 238.11 | - |
Feb 13, 2024 | 235.99 | 235.99 | 235.99 | 235.99 | 235.99 | - |
Feb 12, 2024 | 239.54 | 239.54 | 239.54 | 239.54 | 239.54 | - |
Feb 09, 2024 | 239.24 | 239.24 | 239.24 | 239.24 | 239.24 | - |
Feb 08, 2024 | 237.74 | 237.74 | 237.74 | 237.74 | 237.74 | - |
Feb 07, 2024 | 236.51 | 236.51 | 236.51 | 236.51 | 236.51 | - |
Feb 06, 2024 | 234.07 | 234.07 | 234.07 | 234.07 | 234.07 | - |
Feb 05, 2024 | 232.72 | 232.72 | 232.72 | 232.72 | 232.72 | - |
Feb 02, 2024 | 233.98 | 233.98 | 233.98 | 233.98 | 233.98 | - |
Feb 01, 2024 | 233.36 | 233.36 | 233.36 | 233.36 | 233.36 | - |
Jan 31, 2024 | 229.63 | 229.63 | 229.63 | 229.63 | 229.63 | - |
Jan 30, 2024 | 233.38 | 233.38 | 233.38 | 233.38 | 233.38 | - |
Jan 29, 2024 | 233.51 | 233.51 | 233.51 | 233.51 | 233.51 | - |
Jan 26, 2024 | 231.43 | 231.43 | 231.43 | 231.43 | 231.43 | - |
Jan 25, 2024 | 231.63 | 231.63 | 231.63 | 231.63 | 231.63 | - |
Jan 24, 2024 | 230.25 | 230.25 | 230.25 | 230.25 | 230.25 | - |
Jan 23, 2024 | 230.87 | 230.87 | 230.87 | 230.87 | 230.87 | - |
Jan 22, 2024 | 230.64 | 230.64 | 230.64 | 230.64 | 230.64 | - |
Jan 19, 2024 | 230.13 | 230.13 | 230.13 | 230.13 | 230.13 | - |
Jan 18, 2024 | 227.30 | 227.30 | 227.30 | 227.30 | 227.30 | - |
Jan 17, 2024 | 225.48 | 225.48 | 225.48 | 225.48 | 225.48 | - |
Jan 16, 2024 | 226.62 | 226.62 | 226.62 | 226.62 | 226.62 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 227.56 | 227.56 | 227.56 | 227.56 | 227.56 | - |
Jan 11, 2024 | 227.77 | 227.77 | 227.77 | 227.77 | 227.77 | - |
Jan 10, 2024 | 227.74 | 227.74 | 227.74 | 227.74 | 227.74 | - |
Jan 09, 2024 | 226.53 | 226.53 | 226.53 | 226.53 | 226.53 | - |
Jan 08, 2024 | 226.86 | 226.86 | 226.86 | 226.86 | 226.86 | - |
Jan 05, 2024 | 224.04 | 224.04 | 224.04 | 224.04 | 224.04 | - |
Jan 04, 2024 | 224.24 | 224.24 | 224.24 | 224.24 | 224.24 | - |
Jan 03, 2024 | 224.65 | 224.65 | 224.65 | 224.65 | 224.65 | - |
Jan 02, 2024 | 227.38 | 227.38 | 227.38 | 227.38 | 227.38 | - |
Dec 29, 2023 | 228.79 | 228.79 | 228.79 | 228.79 | 228.79 | - |
Dec 28, 2023 | 229.57 | 229.57 | 229.57 | 229.57 | 229.57 | - |
Dec 27, 2023 | 229.37 | 229.37 | 229.37 | 229.37 | 229.37 | - |
Dec 22, 2023 | 228.32 | 228.32 | 228.32 | 228.32 | 228.32 | - |
Dec 21, 2023 | 228.59 | 228.59 | 228.59 | 228.59 | 228.59 | - |
Dec 20, 2023 | 225.90 | 225.90 | 225.90 | 225.90 | 225.90 | - |
Dec 19, 2023 | 228.99 | 228.99 | 228.99 | 228.99 | 228.99 | - |
Dec 18, 2023 | 227.31 | 227.31 | 227.31 | 227.31 | 227.31 | - |
Dec 15, 2023 | 226.97 | 226.97 | 226.97 | 226.97 | 226.97 | - |
Dec 14, 2023 | 227.14 | 227.14 | 227.14 | 227.14 | 227.14 | - |
Dec 13, 2023 | 225.59 | 225.59 | 225.59 | 225.59 | 225.59 | - |
Dec 12, 2023 | 221.99 | 221.99 | 221.99 | 221.99 | 221.99 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |