Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 160.61 | 160.61 | 160.61 | 160.61 | 160.61 | - |
May 15, 2024 | 160.79 | 160.79 | 160.79 | 160.79 | 160.79 | - |
May 14, 2024 | 159.46 | 159.46 | 159.46 | 159.46 | 159.46 | - |
May 13, 2024 | 158.96 | 158.96 | 158.96 | 158.96 | 158.96 | - |
May 10, 2024 | 158.97 | 158.97 | 158.97 | 158.97 | 158.97 | - |
May 08, 2024 | 157.80 | 157.80 | 157.80 | 157.80 | 157.80 | - |
May 07, 2024 | 157.91 | 157.91 | 157.91 | 157.91 | 157.91 | - |
May 06, 2024 | 156.93 | 156.93 | 156.93 | 156.93 | 156.93 | - |
May 03, 2024 | 155.63 | 155.63 | 155.63 | 155.63 | 155.63 | - |
May 02, 2024 | 155.26 | 155.26 | 155.26 | 155.26 | 155.26 | - |
Apr 30, 2024 | 155.21 | 155.21 | 155.21 | 155.21 | 155.21 | - |
Apr 29, 2024 | 155.90 | 155.90 | 155.90 | 155.90 | 155.90 | - |
Apr 26, 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | - |
Apr 25, 2024 | 154.31 | 154.31 | 154.31 | 154.31 | 154.31 | - |
Apr 24, 2024 | 155.13 | 155.13 | 155.13 | 155.13 | 155.13 | - |
Apr 23, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
Apr 22, 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
Apr 19, 2024 | 151.32 | 151.32 | 151.32 | 151.32 | 151.32 | - |
Apr 18, 2024 | 152.65 | 152.65 | 152.65 | 152.65 | 152.65 | - |
Apr 17, 2024 | 152.87 | 152.87 | 152.87 | 152.87 | 152.87 | - |
Apr 16, 2024 | 153.65 | 153.65 | 153.65 | 153.65 | 153.65 | - |
Apr 15, 2024 | 154.73 | 154.73 | 154.73 | 154.73 | 154.73 | - |
Apr 12, 2024 | 155.41 | 155.41 | 155.41 | 155.41 | 155.41 | - |
Apr 11, 2024 | 157.20 | 157.20 | 157.20 | 157.20 | 157.20 | - |
Apr 10, 2024 | 157.19 | 157.19 | 157.19 | 157.19 | 157.19 | - |
Apr 09, 2024 | 157.31 | 157.31 | 157.31 | 157.31 | 157.31 | - |
Apr 08, 2024 | 157.64 | 157.64 | 157.64 | 157.64 | 157.64 | - |
Apr 05, 2024 | 156.82 | 156.82 | 156.82 | 156.82 | 156.82 | - |
Apr 04, 2024 | 156.74 | 156.74 | 156.74 | 156.74 | 156.74 | - |
Apr 03, 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | - |
Apr 02, 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | - |
Mar 28, 2024 | 158.92 | 158.92 | 158.92 | 158.92 | 158.92 | - |
Mar 27, 2024 | 159.85 | 159.85 | 159.85 | 159.85 | 159.85 | - |
Mar 26, 2024 | 158.28 | 158.28 | 158.28 | 158.28 | 158.28 | - |
Mar 25, 2024 | 157.62 | 157.62 | 157.62 | 157.62 | 157.62 | - |
Mar 22, 2024 | 158.15 | 158.15 | 158.15 | 158.15 | 158.15 | - |
Mar 21, 2024 | 158.73 | 158.73 | 158.73 | 158.73 | 158.73 | - |
Mar 20, 2024 | 156.31 | 156.31 | 156.31 | 156.31 | 156.31 | - |
Mar 19, 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
Mar 18, 2024 | 153.85 | 153.85 | 153.85 | 153.85 | 153.85 | - |
Mar 15, 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
Mar 14, 2024 | 153.38 | 153.38 | 153.38 | 153.38 | 153.38 | - |
Mar 13, 2024 | 152.92 | 152.92 | 152.92 | 152.92 | 152.92 | - |
Mar 12, 2024 | 153.01 | 153.01 | 153.01 | 153.01 | 153.01 | - |
Mar 11, 2024 | 151.57 | 151.57 | 151.57 | 151.57 | 151.57 | - |
Mar 08, 2024 | 151.51 | 151.51 | 151.51 | 151.51 | 151.51 | - |
Mar 07, 2024 | 152.53 | 152.53 | 152.53 | 152.53 | 152.53 | - |
Mar 06, 2024 | 151.54 | 151.54 | 151.54 | 151.54 | 151.54 | - |
Mar 05, 2024 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | - |
Mar 04, 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | - |
Mar 01, 2024 | 152.43 | 152.43 | 152.43 | 152.43 | 152.43 | - |
Feb 29, 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
Feb 28, 2024 | 150.02 | 150.02 | 150.02 | 150.02 | 150.02 | - |
Feb 27, 2024 | 150.26 | 150.26 | 150.26 | 150.26 | 150.26 | - |
Feb 26, 2024 | 150.23 | 150.23 | 150.23 | 150.23 | 150.23 | - |
Feb 23, 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
Feb 22, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
Feb 21, 2024 | 147.81 | 147.81 | 147.81 | 147.81 | 147.81 | - |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 148.32 | 148.32 | 148.32 | 148.32 | 148.32 | - |
Feb 15, 2024 | 148.41 | 148.41 | 148.41 | 148.41 | 148.41 | - |
Feb 14, 2024 | 148.56 | 148.56 | 148.56 | 148.56 | 148.56 | - |
Feb 13, 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
Feb 12, 2024 | 147.51 | 147.51 | 147.51 | 147.51 | 147.51 | - |
Feb 09, 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
Feb 08, 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
Feb 07, 2024 | 145.94 | 145.94 | 145.94 | 145.94 | 145.94 | - |
Feb 06, 2024 | 144.94 | 144.94 | 144.94 | 144.94 | 144.94 | - |
Feb 05, 2024 | 144.63 | 144.63 | 144.63 | 144.63 | 144.63 | - |
Feb 02, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
Feb 01, 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
Jan 31, 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 141.62 | - |
Jan 30, 2024 | 143.81 | 143.81 | 143.81 | 143.81 | 143.81 | - |
Jan 29, 2024 | 143.66 | 143.66 | 143.66 | 143.66 | 143.66 | - |
Jan 26, 2024 | 142.93 | 142.93 | 142.93 | 142.93 | 142.93 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 142.61 | 142.61 | 142.61 | 142.61 | 142.61 | - |
Jan 23, 2024 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | - |
Jan 22, 2024 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | - |
Jan 19, 2024 | 142.28 | 142.28 | 142.28 | 142.28 | 142.28 | - |
Jan 18, 2024 | 141.06 | 141.06 | 141.06 | 141.06 | 141.06 | - |
Jan 17, 2024 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | - |
Jan 16, 2024 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 138.59 | 138.59 | 138.59 | 138.59 | 138.59 | - |
Jan 11, 2024 | 138.91 | 138.91 | 138.91 | 138.91 | 138.91 | - |
Jan 10, 2024 | 138.43 | 138.43 | 138.43 | 138.43 | 138.43 | - |
Jan 09, 2024 | 138.07 | 138.07 | 138.07 | 138.07 | 138.07 | - |
Jan 08, 2024 | 137.43 | 137.43 | 137.43 | 137.43 | 137.43 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 138.52 | 138.52 | 138.52 | 138.52 | 138.52 | - |
Dec 21, 2023 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |