Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | 206.25 | 206.25 | 206.25 | 206.25 | 206.25 | - |
May 10, 2024 | 206.87 | 206.87 | 206.87 | 206.87 | 206.87 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 205.62 | 205.62 | 205.62 | 205.62 | 205.62 | - |
May 07, 2024 | 205.49 | 205.49 | 205.49 | 205.49 | 205.49 | - |
May 06, 2024 | 204.84 | 204.84 | 204.84 | 204.84 | 204.84 | - |
May 03, 2024 | 203.18 | 203.18 | 203.18 | 203.18 | 203.18 | - |
May 02, 2024 | 202.12 | 202.12 | 202.12 | 202.12 | 202.12 | - |
Apr 30, 2024 | 200.98 | 200.98 | 200.98 | 200.98 | 200.98 | - |
Apr 29, 2024 | 203.11 | 203.11 | 203.11 | 203.11 | 203.11 | - |
Apr 26, 2024 | 203.07 | 203.07 | 203.07 | 203.07 | 203.07 | - |
Apr 25, 2024 | 200.47 | 200.47 | 200.47 | 200.47 | 200.47 | - |
Apr 24, 2024 | 202.04 | 202.04 | 202.04 | 202.04 | 202.04 | - |
Apr 23, 2024 | 201.85 | 201.85 | 201.85 | 201.85 | 201.85 | - |
Apr 22, 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 200.20 | - |
Apr 19, 2024 | 198.08 | 198.08 | 198.08 | 198.08 | 198.08 | - |
Apr 18, 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | - |
Apr 17, 2024 | 200.63 | 200.63 | 200.63 | 200.63 | 200.63 | - |
Apr 16, 2024 | 201.89 | 201.89 | 201.89 | 201.89 | 201.89 | - |
Apr 15, 2024 | 203.18 | 203.18 | 203.18 | 203.18 | 203.18 | - |
Apr 12, 2024 | 205.25 | 205.25 | 205.25 | 205.25 | 205.25 | - |
Apr 11, 2024 | 206.29 | 206.29 | 206.29 | 206.29 | 206.29 | - |
Apr 10, 2024 | 204.53 | 204.53 | 204.53 | 204.53 | 204.53 | - |
Apr 09, 2024 | 204.63 | 204.63 | 204.63 | 204.63 | 204.63 | - |
Apr 08, 2024 | 204.47 | 204.47 | 204.47 | 204.47 | 204.47 | - |
Apr 05, 2024 | 204.72 | 204.72 | 204.72 | 204.72 | 204.72 | - |
Apr 04, 2024 | 202.72 | 202.72 | 202.72 | 202.72 | 202.72 | - |
Apr 03, 2024 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | - |
Apr 02, 2024 | 205.71 | 205.71 | 205.71 | 205.71 | 205.71 | - |
Mar 28, 2024 | 207.18 | 207.18 | 207.18 | 207.18 | 207.18 | - |
Mar 27, 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 206.80 | - |
Mar 26, 2024 | 205.33 | 205.33 | 205.33 | 205.33 | 205.33 | - |
Mar 25, 2024 | 205.36 | 205.36 | 205.36 | 205.36 | 205.36 | - |
Mar 22, 2024 | 206.33 | 206.33 | 206.33 | 206.33 | 206.33 | - |
Mar 21, 2024 | 205.98 | 205.98 | 205.98 | 205.98 | 205.98 | - |
Mar 20, 2024 | 204.85 | 204.85 | 204.85 | 204.85 | 204.85 | - |
Mar 19, 2024 | 203.35 | 203.35 | 203.35 | 203.35 | 203.35 | - |
Mar 18, 2024 | 202.15 | 202.15 | 202.15 | 202.15 | 202.15 | - |
Mar 15, 2024 | 200.98 | 200.98 | 200.98 | 200.98 | 200.98 | - |
Mar 14, 2024 | 202.26 | 202.26 | 202.26 | 202.26 | 202.26 | - |
Mar 13, 2024 | 202.06 | 202.06 | 202.06 | 202.06 | 202.06 | - |
Mar 12, 2024 | 202.74 | 202.74 | 202.74 | 202.74 | 202.74 | - |
Mar 11, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
Mar 08, 2024 | 200.89 | 200.89 | 200.89 | 200.89 | 200.89 | - |
Mar 07, 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 202.20 | - |
Mar 06, 2024 | 200.41 | 200.41 | 200.41 | 200.41 | 200.41 | - |
Mar 05, 2024 | 199.85 | 199.85 | 199.85 | 199.85 | 199.85 | - |
Mar 04, 2024 | 201.64 | 201.64 | 201.64 | 201.64 | 201.64 | - |
Mar 01, 2024 | 202.27 | 202.27 | 202.27 | 202.27 | 202.27 | - |
Feb 29, 2024 | 200.79 | 200.79 | 200.79 | 200.79 | 200.79 | - |
Feb 28, 2024 | 199.59 | 199.59 | 199.59 | 199.59 | 199.59 | - |
Feb 27, 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 199.90 | - |
Feb 26, 2024 | 199.43 | 199.43 | 199.43 | 199.43 | 199.43 | - |
Feb 23, 2024 | 200.43 | 200.43 | 200.43 | 200.43 | 200.43 | - |
Feb 22, 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 200.40 | - |
Feb 21, 2024 | 196.65 | 196.65 | 196.65 | 196.65 | 196.65 | - |
Feb 20, 2024 | 196.56 | 196.56 | 196.56 | 196.56 | 196.56 | - |
Feb 19, 2024 | 198.42 | 198.42 | 198.42 | 198.42 | 198.42 | - |
Feb 16, 2024 | 198.25 | 198.25 | 198.25 | 198.25 | 198.25 | - |
Feb 15, 2024 | 198.73 | 198.73 | 198.73 | 198.73 | 198.73 | - |
Feb 14, 2024 | 198.08 | 198.08 | 198.08 | 198.08 | 198.08 | - |
Feb 13, 2024 | 196.45 | 196.45 | 196.45 | 196.45 | 196.45 | - |
Feb 12, 2024 | 198.02 | 198.02 | 198.02 | 198.02 | 198.02 | - |
Feb 09, 2024 | 197.81 | 197.81 | 197.81 | 197.81 | 197.81 | - |
Feb 08, 2024 | 197.12 | 197.12 | 197.12 | 197.12 | 197.12 | - |
Feb 07, 2024 | 197.11 | 197.11 | 197.11 | 197.11 | 197.11 | - |
Feb 06, 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
Feb 05, 2024 | 195.68 | 195.68 | 195.68 | 195.68 | 195.68 | - |
Feb 02, 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - |
Feb 01, 2024 | 193.17 | 193.17 | 193.17 | 193.17 | 193.17 | - |
Jan 31, 2024 | 191.26 | 191.26 | 191.26 | 191.26 | 191.26 | - |
Jan 30, 2024 | 193.70 | 193.70 | 193.70 | 193.70 | 193.70 | - |
Jan 29, 2024 | 194.45 | 194.45 | 194.45 | 194.45 | 194.45 | - |
Jan 26, 2024 | 191.89 | 191.89 | 191.89 | 191.89 | 191.89 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 190.74 | 190.74 | 190.74 | 190.74 | 190.74 | - |
Jan 23, 2024 | 191.14 | 191.14 | 191.14 | 191.14 | 191.14 | - |
Jan 22, 2024 | 190.16 | 190.16 | 190.16 | 190.16 | 190.16 | - |
Jan 19, 2024 | 189.32 | 189.32 | 189.32 | 189.32 | 189.32 | - |
Jan 18, 2024 | 187.75 | 187.75 | 187.75 | 187.75 | 187.75 | - |
Jan 17, 2024 | 186.29 | 186.29 | 186.29 | 186.29 | 186.29 | - |
Jan 16, 2024 | 187.35 | 187.35 | 187.35 | 187.35 | 187.35 | - |
Jan 15, 2024 | 187.09 | 187.09 | 187.09 | 187.09 | 187.09 | - |
Jan 12, 2024 | 187.01 | 187.01 | 187.01 | 187.01 | 187.01 | - |
Jan 11, 2024 | 186.76 | 186.76 | 186.76 | 186.76 | 186.76 | - |
Jan 10, 2024 | 186.59 | 186.59 | 186.59 | 186.59 | 186.59 | - |
Jan 09, 2024 | 186.41 | 186.41 | 186.41 | 186.41 | 186.41 | - |
Jan 08, 2024 | 185.82 | 185.82 | 185.82 | 185.82 | 185.82 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 185.64 | 185.64 | 185.64 | 185.64 | 185.64 | - |
Dec 28, 2023 | 185.24 | 185.24 | 185.24 | 185.24 | 185.24 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 185.17 | 185.17 | 185.17 | 185.17 | 185.17 | - |
Dec 21, 2023 | 185.16 | 185.16 | 185.16 | 185.16 | 185.16 | - |
Dec 20, 2023 | 184.01 | 184.01 | 184.01 | 184.01 | 184.01 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |