Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | - |
Apr 26, 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
Apr 25, 2024 | 148.42 | 148.42 | 148.42 | 148.42 | 148.42 | - |
Apr 24, 2024 | 148.38 | 148.38 | 148.38 | 148.38 | 148.38 | - |
Apr 23, 2024 | 148.20 | 148.20 | 148.20 | 148.20 | 148.20 | - |
Apr 22, 2024 | 148.04 | 148.04 | 148.04 | 148.04 | 148.04 | - |
Apr 19, 2024 | - | - | - | - | - | - |
Apr 18, 2024 | 147.46 | 147.46 | 147.46 | 147.46 | 147.46 | - |
Apr 17, 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
Apr 16, 2024 | 147.16 | 147.16 | 147.16 | 147.16 | 147.16 | - |
Apr 15, 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - |
Apr 12, 2024 | 148.29 | 148.29 | 148.29 | 148.29 | 148.29 | - |
Apr 11, 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 148.52 | - |
Apr 10, 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | - |
Apr 09, 2024 | 149.12 | 149.12 | 149.12 | 149.12 | 149.12 | - |
Apr 08, 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | - |
Apr 05, 2024 | 148.73 | 148.73 | 148.73 | 148.73 | 148.73 | - |
Apr 04, 2024 | 149.17 | 149.17 | 149.17 | 149.17 | 149.17 | - |
Apr 03, 2024 | 148.95 | 148.95 | 148.95 | 148.95 | 148.95 | - |
Apr 02, 2024 | 148.85 | 148.85 | 148.85 | 148.85 | 148.85 | - |
Mar 28, 2024 | 149.23 | 149.23 | 149.23 | 149.23 | 149.23 | - |
Mar 27, 2024 | 149.04 | 149.04 | 149.04 | 149.04 | 149.04 | - |
Mar 26, 2024 | 148.57 | 148.57 | 148.57 | 148.57 | 148.57 | - |
Mar 25, 2024 | 148.25 | 148.25 | 148.25 | 148.25 | 148.25 | - |
Mar 22, 2024 | 148.11 | 148.11 | 148.11 | 148.11 | 148.11 | - |
Mar 21, 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 147.94 | - |
Mar 20, 2024 | 147.70 | 147.70 | 147.70 | 147.70 | 147.70 | - |
Mar 19, 2024 | 147.43 | 147.43 | 147.43 | 147.43 | 147.43 | - |
Mar 18, 2024 | 147.57 | 147.57 | 147.57 | 147.57 | 147.57 | - |
Mar 15, 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
Mar 14, 2024 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | - |
Mar 13, 2024 | 147.87 | 147.87 | 147.87 | 147.87 | 147.87 | - |
Mar 12, 2024 | 147.94 | 147.94 | 147.94 | 147.94 | 147.94 | - |
Mar 11, 2024 | 147.77 | 147.77 | 147.77 | 147.77 | 147.77 | - |
Mar 08, 2024 | 147.68 | 147.68 | 147.68 | 147.68 | 147.68 | - |
Mar 07, 2024 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | - |
Mar 06, 2024 | 147.40 | 147.40 | 147.40 | 147.40 | 147.40 | - |
Mar 05, 2024 | 147.14 | 147.14 | 147.14 | 147.14 | 147.14 | - |
Mar 04, 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - |
Mar 01, 2024 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | - |
Feb 29, 2024 | 147.22 | 147.22 | 147.22 | 147.22 | 147.22 | - |
Feb 28, 2024 | 147.51 | 147.51 | 147.51 | 147.51 | 147.51 | - |
Feb 27, 2024 | 147.69 | 147.69 | 147.69 | 147.69 | 147.69 | - |
Feb 26, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
Feb 23, 2024 | 147.78 | 147.78 | 147.78 | 147.78 | 147.78 | - |
Feb 22, 2024 | 147.62 | 147.62 | 147.62 | 147.62 | 147.62 | - |
Feb 21, 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | - |
Feb 20, 2024 | 147.03 | 147.03 | 147.03 | 147.03 | 147.03 | - |
Feb 19, 2024 | 146.83 | 146.83 | 146.83 | 146.83 | 146.83 | - |
Feb 16, 2024 | 147.01 | 147.01 | 147.01 | 147.01 | 147.01 | - |
Feb 15, 2024 | 146.88 | 146.88 | 146.88 | 146.88 | 146.88 | - |
Feb 14, 2024 | 146.63 | 146.63 | 146.63 | 146.63 | 146.63 | - |
Feb 13, 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
Feb 12, 2024 | 147.08 | 147.08 | 147.08 | 147.08 | 147.08 | - |
Feb 09, 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
Feb 08, 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
Feb 07, 2024 | 146.92 | 146.92 | 146.92 | 146.92 | 146.92 | - |
Feb 06, 2024 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | - |
Feb 05, 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | - |
Feb 02, 2024 | 147.25 | 147.25 | 147.25 | 147.25 | 147.25 | - |
Feb 01, 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
Jan 31, 2024 | 147.84 | 147.84 | 147.84 | 147.84 | 147.84 | - |
Jan 30, 2024 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | - |
Jan 29, 2024 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | - |
Jan 26, 2024 | 147.93 | 147.93 | 147.93 | 147.93 | 147.93 | - |
Jan 25, 2024 | 147.61 | 147.61 | 147.61 | 147.61 | 147.61 | - |
Jan 24, 2024 | 147.29 | 147.29 | 147.29 | 147.29 | 147.29 | - |
Jan 23, 2024 | 146.96 | 146.96 | 146.96 | 146.96 | 146.96 | - |
Jan 22, 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 146.58 | - |
Jan 19, 2024 | 146.30 | 146.30 | 146.30 | 146.30 | 146.30 | - |
Jan 18, 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - |
Jan 17, 2024 | 146.07 | 146.07 | 146.07 | 146.07 | 146.07 | - |
Jan 16, 2024 | 146.81 | 146.81 | 146.81 | 146.81 | 146.81 | - |
Jan 15, 2024 | 147.35 | 147.35 | 147.35 | 147.35 | 147.35 | - |
Jan 12, 2024 | 147.34 | 147.34 | 147.34 | 147.34 | 147.34 | - |
Jan 11, 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
Jan 10, 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
Jan 09, 2024 | 147.58 | 147.58 | 147.58 | 147.58 | 147.58 | - |
Jan 08, 2024 | 147.68 | 147.68 | 147.68 | 147.68 | 147.68 | - |
Jan 05, 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
Jan 04, 2024 | 147.33 | 147.33 | 147.33 | 147.33 | 147.33 | - |
Jan 03, 2024 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | - |
Jan 02, 2024 | 148.27 | 148.27 | 148.27 | 148.27 | 148.27 | - |
Dec 29, 2023 | 148.28 | 148.28 | 148.28 | 148.28 | 148.28 | - |
Dec 28, 2023 | 148.32 | 148.32 | 148.32 | 148.32 | 148.32 | - |
Dec 27, 2023 | 148.22 | 148.22 | 148.22 | 148.22 | 148.22 | - |
Dec 22, 2023 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
Dec 21, 2023 | 148.15 | 148.15 | 148.15 | 148.15 | 148.15 | - |
Dec 20, 2023 | 147.87 | 147.87 | 147.87 | 147.87 | 147.87 | - |
Dec 19, 2023 | 147.89 | 147.89 | 147.89 | 147.89 | 147.89 | - |
Dec 18, 2023 | 147.82 | 147.82 | 147.82 | 147.82 | 147.82 | - |
Dec 15, 2023 | 147.93 | 147.93 | 147.93 | 147.93 | 147.93 | - |
Dec 14, 2023 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | - |
Dec 13, 2023 | 146.58 | 146.58 | 146.58 | 146.58 | 146.58 | - |
Dec 12, 2023 | 146.73 | 146.73 | 146.73 | 146.73 | 146.73 | - |
Dec 11, 2023 | 146.68 | 146.68 | 146.68 | 146.68 | 146.68 | - |
Dec 08, 2023 | 146.71 | 146.71 | 146.71 | 146.71 | 146.71 | - |
Dec 07, 2023 | 146.47 | 146.47 | 146.47 | 146.47 | 146.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |