Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | 158.57 | 158.57 | 158.57 | 158.57 | 158.57 | - |
May 31, 2024 | 158.44 | 158.44 | 158.44 | 158.44 | 158.44 | - |
May 30, 2024 | 159.91 | 159.91 | 159.91 | 159.91 | 159.91 | - |
May 29, 2024 | 160.22 | 160.22 | 160.22 | 160.22 | 160.22 | - |
May 28, 2024 | 160.11 | 160.11 | 160.11 | 160.11 | 160.11 | - |
May 27, 2024 | 160.19 | 160.19 | 160.19 | 160.19 | 160.19 | - |
May 24, 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
May 23, 2024 | 159.83 | 159.83 | 159.83 | 159.83 | 159.83 | - |
May 22, 2024 | 159.81 | 159.81 | 159.81 | 159.81 | 159.81 | - |
May 21, 2024 | 159.49 | 159.49 | 159.49 | 159.49 | 159.49 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 159.02 | 159.02 | 159.02 | 159.02 | 159.02 | - |
May 16, 2024 | 159.42 | 159.42 | 159.42 | 159.42 | 159.42 | - |
May 15, 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
May 14, 2024 | 157.94 | 157.94 | 157.94 | 157.94 | 157.94 | - |
May 13, 2024 | 158.27 | 158.27 | 158.27 | 158.27 | 158.27 | - |
May 10, 2024 | 157.69 | 157.69 | 157.69 | 157.69 | 157.69 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | - |
May 07, 2024 | 156.88 | 156.88 | 156.88 | 156.88 | 156.88 | - |
May 06, 2024 | 155.45 | 155.45 | 155.45 | 155.45 | 155.45 | - |
May 03, 2024 | 154.69 | 154.69 | 154.69 | 154.69 | 154.69 | - |
May 02, 2024 | 153.57 | 153.57 | 153.57 | 153.57 | 153.57 | - |
Apr 30, 2024 | 155.52 | 155.52 | 155.52 | 155.52 | 155.52 | - |
Apr 29, 2024 | 155.93 | 155.93 | 155.93 | 155.93 | 155.93 | - |
Apr 26, 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
Apr 25, 2024 | 153.69 | 153.69 | 153.69 | 153.69 | 153.69 | - |
Apr 24, 2024 | 153.81 | 153.81 | 153.81 | 153.81 | 153.81 | - |
Apr 23, 2024 | 152.38 | 152.38 | 152.38 | 152.38 | 152.38 | - |
Apr 22, 2024 | 150.83 | 150.83 | 150.83 | 150.83 | 150.83 | - |
Apr 19, 2024 | 152.67 | 152.67 | 152.67 | 152.67 | 152.67 | - |
Apr 18, 2024 | 153.40 | 153.40 | 153.40 | 153.40 | 153.40 | - |
Apr 17, 2024 | 154.41 | 154.41 | 154.41 | 154.41 | 154.41 | - |
Apr 16, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
Apr 15, 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
Apr 12, 2024 | 157.13 | 157.13 | 157.13 | 157.13 | 157.13 | - |
Apr 11, 2024 | 155.53 | 155.53 | 155.53 | 155.53 | 155.53 | - |
Apr 10, 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - |
Apr 09, 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
Apr 08, 2024 | 155.23 | 155.23 | 155.23 | 155.23 | 155.23 | - |
Apr 05, 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
Apr 04, 2024 | 155.68 | 155.68 | 155.68 | 155.68 | 155.68 | - |
Apr 03, 2024 | 155.84 | 155.84 | 155.84 | 155.84 | 155.84 | - |
Apr 02, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 156.01 | 156.01 | 156.01 | 156.01 | 156.01 | - |
Mar 27, 2024 | 155.52 | 155.52 | 155.52 | 155.52 | 155.52 | - |
Mar 26, 2024 | 155.73 | 155.73 | 155.73 | 155.73 | 155.73 | - |
Mar 25, 2024 | 156.24 | 156.24 | 156.24 | 156.24 | 156.24 | - |
Mar 22, 2024 | 155.82 | 155.82 | 155.82 | 155.82 | 155.82 | - |
Mar 21, 2024 | 154.89 | 154.89 | 154.89 | 154.89 | 154.89 | - |
Mar 20, 2024 | 153.79 | 153.79 | 153.79 | 153.79 | 153.79 | - |
Mar 19, 2024 | 153.06 | 153.06 | 153.06 | 153.06 | 153.06 | - |
Mar 18, 2024 | 152.18 | 152.18 | 152.18 | 152.18 | 152.18 | - |
Mar 15, 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | - |
Mar 14, 2024 | 152.87 | 152.87 | 152.87 | 152.87 | 152.87 | - |
Mar 13, 2024 | 153.43 | 153.43 | 153.43 | 153.43 | 153.43 | - |
Mar 12, 2024 | 151.13 | 151.13 | 151.13 | 151.13 | 151.13 | - |
Mar 11, 2024 | 151.65 | 151.65 | 151.65 | 151.65 | 151.65 | - |
Mar 08, 2024 | 153.41 | 153.41 | 153.41 | 153.41 | 153.41 | - |
Mar 07, 2024 | 151.59 | 151.59 | 151.59 | 151.59 | 151.59 | - |
Mar 06, 2024 | 151.15 | 151.15 | 151.15 | 151.15 | 151.15 | - |
Mar 05, 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
Mar 04, 2024 | 152.59 | 152.59 | 152.59 | 152.59 | 152.59 | - |
Mar 01, 2024 | 151.45 | 151.45 | 151.45 | 151.45 | 151.45 | - |
Feb 29, 2024 | 150.59 | 150.59 | 150.59 | 150.59 | 150.59 | - |
Feb 28, 2024 | 150.82 | 150.82 | 150.82 | 150.82 | 150.82 | - |
Feb 27, 2024 | 150.88 | 150.88 | 150.88 | 150.88 | 150.88 | - |
Feb 26, 2024 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | - |
Feb 23, 2024 | 151.54 | 151.54 | 151.54 | 151.54 | 151.54 | - |
Feb 22, 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
Feb 21, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
Feb 20, 2024 | 149.93 | 149.93 | 149.93 | 149.93 | 149.93 | - |
Feb 19, 2024 | 149.87 | 149.87 | 149.87 | 149.87 | 149.87 | - |
Feb 16, 2024 | 150.11 | 150.11 | 150.11 | 150.11 | 150.11 | - |
Feb 15, 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | - |
Feb 14, 2024 | 149.21 | 149.21 | 149.21 | 149.21 | 149.21 | - |
Feb 13, 2024 | 150.46 | 150.46 | 150.46 | 150.46 | 150.46 | - |
Feb 12, 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 149.78 | 149.78 | 149.78 | 149.78 | 149.78 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 148.94 | 148.94 | 148.94 | 148.94 | 148.94 | - |
Feb 05, 2024 | 148.07 | 148.07 | 148.07 | 148.07 | 148.07 | - |
Feb 02, 2024 | 146.27 | 146.27 | 146.27 | 146.27 | 146.27 | - |
Feb 01, 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
Jan 31, 2024 | 146.99 | 146.99 | 146.99 | 146.99 | 146.99 | - |
Jan 30, 2024 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | - |
Jan 29, 2024 | 146.17 | 146.17 | 146.17 | 146.17 | 146.17 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 145.45 | 145.45 | 145.45 | 145.45 | 145.45 | - |
Jan 24, 2024 | 145.13 | 145.13 | 145.13 | 145.13 | 145.13 | - |
Jan 23, 2024 | 144.53 | 144.53 | 144.53 | 144.53 | 144.53 | - |
Jan 22, 2024 | 144.29 | 144.29 | 144.29 | 144.29 | 144.29 | - |
Jan 19, 2024 | - | - | - | - | - | - |
Jan 18, 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
Jan 17, 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | - |
Jan 16, 2024 | 142.07 | 142.07 | 142.07 | 142.07 | 142.07 | - |
Jan 15, 2024 | 142.14 | 142.14 | 142.14 | 142.14 | 142.14 | - |
Jan 12, 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | - |
Jan 11, 2024 | 141.81 | 141.81 | 141.81 | 141.81 | 141.81 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |