Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 208.92 | 208.92 | 208.92 | 208.92 | 208.92 | - |
Apr 30, 2024 | 209.71 | 209.71 | 209.71 | 209.71 | 209.71 | - |
Apr 29, 2024 | 212.41 | 212.41 | 212.41 | 212.41 | 212.41 | - |
Apr 26, 2024 | 212.93 | 212.93 | 212.93 | 212.93 | 212.93 | - |
Apr 25, 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
Apr 24, 2024 | 210.79 | 210.79 | 210.79 | 210.79 | 210.79 | - |
Apr 23, 2024 | 211.84 | 211.84 | 211.84 | 211.84 | 211.84 | - |
Apr 22, 2024 | 207.31 | 207.31 | 207.31 | 207.31 | 207.31 | - |
Apr 19, 2024 | 205.98 | 205.98 | 205.98 | 205.98 | 205.98 | - |
Apr 18, 2024 | 211.08 | 211.08 | 211.08 | 211.08 | 211.08 | - |
Apr 17, 2024 | 211.97 | 211.97 | 211.97 | 211.97 | 211.97 | - |
Apr 16, 2024 | 213.61 | 213.61 | 213.61 | 213.61 | 213.61 | - |
Apr 15, 2024 | 213.63 | 213.63 | 213.63 | 213.63 | 213.63 | - |
Apr 12, 2024 | 216.47 | 216.47 | 216.47 | 216.47 | 216.47 | - |
Apr 11, 2024 | 220.10 | 220.10 | 220.10 | 220.10 | 220.10 | - |
Apr 10, 2024 | 217.70 | 217.70 | 217.70 | 217.70 | 217.70 | - |
Apr 09, 2024 | 218.73 | 218.73 | 218.73 | 218.73 | 218.73 | - |
Apr 08, 2024 | 220.40 | 220.40 | 220.40 | 220.40 | 220.40 | - |
Apr 05, 2024 | 220.57 | 220.57 | 220.57 | 220.57 | 220.57 | - |
Apr 04, 2024 | 218.35 | 218.35 | 218.35 | 218.35 | 218.35 | - |
Apr 03, 2024 | 220.46 | 220.46 | 220.46 | 220.46 | 220.46 | - |
Apr 02, 2024 | 219.41 | 219.41 | 219.41 | 219.41 | 219.41 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 221.59 | 221.59 | 221.59 | 221.59 | 221.59 | - |
Mar 27, 2024 | 221.97 | 221.97 | 221.97 | 221.97 | 221.97 | - |
Mar 26, 2024 | 223.16 | 223.16 | 223.16 | 223.16 | 223.16 | - |
Mar 25, 2024 | 224.25 | 224.25 | 224.25 | 224.25 | 224.25 | - |
Mar 22, 2024 | 224.34 | 224.34 | 224.34 | 224.34 | 224.34 | - |
Mar 21, 2024 | 224.76 | 224.76 | 224.76 | 224.76 | 224.76 | - |
Mar 20, 2024 | 223.01 | 223.01 | 223.01 | 223.01 | 223.01 | - |
Mar 19, 2024 | 221.05 | 221.05 | 221.05 | 221.05 | 221.05 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 218.67 | 218.67 | 218.67 | 218.67 | 218.67 | - |
Mar 14, 2024 | 222.34 | 222.34 | 222.34 | 222.34 | 222.34 | - |
Mar 13, 2024 | 222.28 | 222.28 | 222.28 | 222.28 | 222.28 | - |
Mar 12, 2024 | 222.71 | 222.71 | 222.71 | 222.71 | 222.71 | - |
Mar 11, 2024 | 218.94 | 218.94 | 218.94 | 218.94 | 218.94 | - |
Mar 08, 2024 | 221.17 | 221.17 | 221.17 | 221.17 | 221.17 | - |
Mar 07, 2024 | 224.78 | 224.78 | 224.78 | 224.78 | 224.78 | - |
Mar 06, 2024 | 220.70 | 220.70 | 220.70 | 220.70 | 220.70 | - |
Mar 05, 2024 | 219.01 | 219.01 | 219.01 | 219.01 | 219.01 | - |
Mar 04, 2024 | 223.19 | 223.19 | 223.19 | 223.19 | 223.19 | - |
Mar 01, 2024 | 223.07 | 223.07 | 223.07 | 223.07 | 223.07 | - |
Feb 29, 2024 | 219.51 | 219.51 | 219.51 | 219.51 | 219.51 | - |
Feb 28, 2024 | 218.59 | 218.59 | 218.59 | 218.59 | 218.59 | - |
Feb 27, 2024 | 219.63 | 219.63 | 219.63 | 219.63 | 219.63 | - |
Feb 26, 2024 | 219.18 | 219.18 | 219.18 | 219.18 | 219.18 | - |
Feb 23, 2024 | 217.91 | 217.91 | 217.91 | 217.91 | 217.91 | - |
Feb 22, 2024 | 218.54 | 218.54 | 218.54 | 218.54 | 218.54 | - |
Feb 21, 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 210.70 | - |
Feb 20, 2024 | 213.81 | 213.81 | 213.81 | 213.81 | 213.81 | - |
Feb 16, 2024 | 217.13 | 217.13 | 217.13 | 217.13 | 217.13 | - |
Feb 15, 2024 | 216.93 | 216.93 | 216.93 | 216.93 | 216.93 | - |
Feb 14, 2024 | 216.26 | 216.26 | 216.26 | 216.26 | 216.26 | - |
Feb 13, 2024 | 212.87 | 212.87 | 212.87 | 212.87 | 212.87 | - |
Feb 12, 2024 | 216.13 | 216.13 | 216.13 | 216.13 | 216.13 | - |
Feb 09, 2024 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | - |
Feb 08, 2024 | 213.97 | 213.97 | 213.97 | 213.97 | 213.97 | - |
Feb 07, 2024 | 212.52 | 212.52 | 212.52 | 212.52 | 212.52 | - |
Feb 06, 2024 | 209.18 | 209.18 | 209.18 | 209.18 | 209.18 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 209.42 | 209.42 | 209.42 | 209.42 | 209.42 | - |
Feb 01, 2024 | 206.12 | 206.12 | 206.12 | 206.12 | 206.12 | - |
Jan 31, 2024 | 202.66 | 202.66 | 202.66 | 202.66 | 202.66 | - |
Jan 30, 2024 | 205.58 | 205.58 | 205.58 | 205.58 | 205.58 | - |
Jan 29, 2024 | 206.34 | 206.34 | 206.34 | 206.34 | 206.34 | - |
Jan 26, 2024 | 204.26 | 204.26 | 204.26 | 204.26 | 204.26 | - |
Jan 25, 2024 | 202.24 | 202.24 | 202.24 | 202.24 | 202.24 | - |
Jan 24, 2024 | 202.11 | 202.11 | 202.11 | 202.11 | 202.11 | - |
Jan 23, 2024 | 199.16 | 199.16 | 199.16 | 199.16 | 199.16 | - |
Jan 22, 2024 | 199.50 | 199.50 | 199.50 | 199.50 | 199.50 | - |
Jan 19, 2024 | 198.67 | 198.67 | 198.67 | 198.67 | 198.67 | - |
Jan 18, 2024 | 195.39 | 195.39 | 195.39 | 195.39 | 195.39 | - |
Jan 17, 2024 | 192.86 | 192.86 | 192.86 | 192.86 | 192.86 | - |
Jan 16, 2024 | 194.48 | 194.48 | 194.48 | 194.48 | 194.48 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 194.70 | 194.70 | 194.70 | 194.70 | 194.70 | - |
Jan 11, 2024 | 193.91 | 193.91 | 193.91 | 193.91 | 193.91 | - |
Jan 10, 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | - |
Jan 09, 2024 | 190.57 | 190.57 | 190.57 | 190.57 | 190.57 | - |
Jan 08, 2024 | 189.97 | 189.97 | 189.97 | 189.97 | 189.97 | - |
Jan 05, 2024 | 185.87 | 185.87 | 185.87 | 185.87 | 185.87 | - |
Jan 04, 2024 | 185.62 | 185.62 | 185.62 | 185.62 | 185.62 | - |
Jan 03, 2024 | 186.31 | 186.31 | 186.31 | 186.31 | 186.31 | - |
Jan 02, 2024 | 188.50 | 188.50 | 188.50 | 188.50 | 188.50 | - |
Dec 29, 2023 | 192.55 | 192.55 | 192.55 | 192.55 | 192.55 | - |
Dec 28, 2023 | 193.39 | 193.39 | 193.39 | 193.39 | 193.39 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 192.61 | 192.61 | 192.61 | 192.61 | 192.61 | - |
Dec 21, 2023 | 193.35 | 193.35 | 193.35 | 193.35 | 193.35 | - |
Dec 20, 2023 | 192.01 | 192.01 | 192.01 | 192.01 | 192.01 | - |
Dec 19, 2023 | 195.04 | 195.04 | 195.04 | 195.04 | 195.04 | - |
Dec 18, 2023 | 194.17 | 194.17 | 194.17 | 194.17 | 194.17 | - |
Dec 15, 2023 | 193.37 | 193.37 | 193.37 | 193.37 | 193.37 | - |
Dec 14, 2023 | 192.39 | 192.39 | 192.39 | 192.39 | 192.39 | - |
Dec 13, 2023 | 192.65 | 192.65 | 192.65 | 192.65 | 192.65 | - |
Dec 12, 2023 | 190.83 | 190.83 | 190.83 | 190.83 | 190.83 | - |
Dec 11, 2023 | 189.50 | 189.50 | 189.50 | 189.50 | 189.50 | - |
Dec 08, 2023 | 188.34 | 188.34 | 188.34 | 188.34 | 188.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |