Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 158.87 | 158.87 | 158.87 | 158.87 | 158.87 | - |
Apr 30, 2024 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - |
Apr 29, 2024 | 158.81 | 158.81 | 158.81 | 158.81 | 158.81 | - |
Apr 26, 2024 | 157.63 | 157.63 | 157.63 | 157.63 | 157.63 | - |
Apr 25, 2024 | 158.66 | 158.66 | 158.66 | 158.66 | 158.66 | - |
Apr 24, 2024 | 157.68 | 157.68 | 157.68 | 157.68 | 157.68 | - |
Apr 23, 2024 | 156.92 | 156.92 | 156.92 | 156.92 | 156.92 | - |
Apr 22, 2024 | 157.03 | 157.03 | 157.03 | 157.03 | 157.03 | - |
Apr 19, 2024 | 157.68 | 157.68 | 157.68 | 157.68 | 157.68 | - |
Apr 18, 2024 | 158.18 | 158.18 | 158.18 | 158.18 | 158.18 | - |
Apr 17, 2024 | 158.81 | 158.81 | 158.81 | 158.81 | 158.81 | - |
Apr 16, 2024 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
Apr 15, 2024 | 161.57 | 161.57 | 161.57 | 161.57 | 161.57 | - |
Apr 12, 2024 | 160.90 | 160.90 | 160.90 | 160.90 | 160.90 | - |
Apr 11, 2024 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
Apr 10, 2024 | 160.19 | 160.19 | 160.19 | 160.19 | 160.19 | - |
Apr 09, 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
Apr 08, 2024 | 159.82 | 159.82 | 159.82 | 159.82 | 159.82 | - |
Apr 05, 2024 | 160.15 | 160.15 | 160.15 | 160.15 | 160.15 | - |
Apr 04, 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
Apr 03, 2024 | 160.55 | 160.55 | 160.55 | 160.55 | 160.55 | - |
Apr 02, 2024 | 160.69 | 160.69 | 160.69 | 160.69 | 160.69 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 159.44 | 159.44 | 159.44 | 159.44 | 159.44 | - |
Mar 26, 2024 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | - |
Mar 25, 2024 | 160.04 | 160.04 | 160.04 | 160.04 | 160.04 | - |
Mar 22, 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
Mar 21, 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | - |
Mar 20, 2024 | 157.91 | 157.91 | 157.91 | 157.91 | 157.91 | - |
Mar 19, 2024 | 157.72 | 157.72 | 157.72 | 157.72 | 157.72 | - |
Mar 18, 2024 | 157.58 | 157.58 | 157.58 | 157.58 | 157.58 | - |
Mar 15, 2024 | 158.08 | 158.08 | 158.08 | 158.08 | 158.08 | - |
Mar 14, 2024 | 157.76 | 157.76 | 157.76 | 157.76 | 157.76 | - |
Mar 13, 2024 | 157.19 | 157.19 | 157.19 | 157.19 | 157.19 | - |
Mar 12, 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 156.54 | - |
Mar 11, 2024 | 157.06 | 157.06 | 157.06 | 157.06 | 157.06 | - |
Mar 08, 2024 | 156.54 | 156.54 | 156.54 | 156.54 | 156.54 | - |
Mar 07, 2024 | 155.59 | 155.59 | 155.59 | 155.59 | 155.59 | - |
Mar 06, 2024 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - |
Mar 05, 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
Mar 04, 2024 | 155.79 | 155.79 | 155.79 | 155.79 | 155.79 | - |
Mar 01, 2024 | 155.06 | 155.06 | 155.06 | 155.06 | 155.06 | - |
Feb 29, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
Feb 28, 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
Feb 27, 2024 | 155.12 | 155.12 | 155.12 | 155.12 | 155.12 | - |
Feb 26, 2024 | 155.41 | 155.41 | 155.41 | 155.41 | 155.41 | - |
Feb 23, 2024 | 154.38 | 154.38 | 154.38 | 154.38 | 154.38 | - |
Feb 22, 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - |
Feb 21, 2024 | 153.73 | 153.73 | 153.73 | 153.73 | 153.73 | - |
Feb 20, 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - |
Feb 19, 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - |
Feb 16, 2024 | 153.77 | 153.77 | 153.77 | 153.77 | 153.77 | - |
Feb 15, 2024 | 153.13 | 153.13 | 153.13 | 153.13 | 153.13 | - |
Feb 14, 2024 | 153.51 | 153.51 | 153.51 | 153.51 | 153.51 | - |
Feb 13, 2024 | 153.68 | 153.68 | 153.68 | 153.68 | 153.68 | - |
Feb 12, 2024 | 153.07 | 153.07 | 153.07 | 153.07 | 153.07 | - |
Feb 09, 2024 | 153.03 | 153.03 | 153.03 | 153.03 | 153.03 | - |
Feb 08, 2024 | 152.84 | 152.84 | 152.84 | 152.84 | 152.84 | - |
Feb 07, 2024 | 152.18 | 152.18 | 152.18 | 152.18 | 152.18 | - |
Feb 06, 2024 | 151.98 | 151.98 | 151.98 | 151.98 | 151.98 | - |
Feb 05, 2024 | 151.56 | 151.56 | 151.56 | 151.56 | 151.56 | - |
Feb 02, 2024 | 150.76 | 150.76 | 150.76 | 150.76 | 150.76 | - |
Feb 01, 2024 | 151.13 | 151.13 | 151.13 | 151.13 | 151.13 | - |
Jan 31, 2024 | 151.76 | 151.76 | 151.76 | 151.76 | 151.76 | - |
Jan 30, 2024 | 151.54 | 151.54 | 151.54 | 151.54 | 151.54 | - |
Jan 29, 2024 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 149.54 | 149.54 | 149.54 | 149.54 | 149.54 | - |
Jan 24, 2024 | 149.13 | 149.13 | 149.13 | 149.13 | 149.13 | - |
Jan 23, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
Jan 22, 2024 | 147.47 | 147.47 | 147.47 | 147.47 | 147.47 | - |
Jan 19, 2024 | 146.56 | 146.56 | 146.56 | 146.56 | 146.56 | - |
Jan 18, 2024 | 146.65 | 146.65 | 146.65 | 146.65 | 146.65 | - |
Jan 17, 2024 | 147.73 | 147.73 | 147.73 | 147.73 | 147.73 | - |
Jan 16, 2024 | 147.62 | 147.62 | 147.62 | 147.62 | 147.62 | - |
Jan 15, 2024 | 147.43 | 147.43 | 147.43 | 147.43 | 147.43 | - |
Jan 12, 2024 | 147.02 | 147.02 | 147.02 | 147.02 | 147.02 | - |
Jan 11, 2024 | 146.76 | 146.76 | 146.76 | 146.76 | 146.76 | - |
Jan 10, 2024 | 146.91 | 146.91 | 146.91 | 146.91 | 146.91 | - |
Jan 09, 2024 | 146.17 | 146.17 | 146.17 | 146.17 | 146.17 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 148.01 | 148.01 | 148.01 | 148.01 | 148.01 | - |
Dec 29, 2023 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 147.18 | 147.18 | 147.18 | 147.18 | 147.18 | - |
Dec 22, 2023 | 146.86 | 146.86 | 146.86 | 146.86 | 146.86 | - |
Dec 21, 2023 | 147.58 | 147.58 | 147.58 | 147.58 | 147.58 | - |
Dec 20, 2023 | 147.13 | 147.13 | 147.13 | 147.13 | 147.13 | - |
Dec 19, 2023 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
Dec 18, 2023 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | - |
Dec 15, 2023 | 145.73 | 145.73 | 145.73 | 145.73 | 145.73 | - |
Dec 14, 2023 | 145.58 | 145.58 | 145.58 | 145.58 | 145.58 | - |
Dec 13, 2023 | 145.33 | 145.33 | 145.33 | 145.33 | 145.33 | - |
Dec 12, 2023 | 145.22 | 145.22 | 145.22 | 145.22 | 145.22 | - |
Dec 11, 2023 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
Dec 08, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |