Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 217.77 | 217.77 | 217.77 | 217.77 | 217.77 | - |
May 03, 2024 | 216.72 | 216.72 | 216.72 | 216.72 | 216.72 | - |
May 02, 2024 | 212.36 | 212.36 | 212.36 | 212.36 | 212.36 | - |
Apr 30, 2024 | 214.23 | 214.23 | 214.23 | 214.23 | 214.23 | - |
Apr 29, 2024 | 214.40 | 214.40 | 214.40 | 214.40 | 214.40 | - |
Apr 26, 2024 | 214.50 | 214.50 | 214.50 | 214.50 | 214.50 | - |
Apr 25, 2024 | 206.81 | 206.81 | 206.81 | 206.81 | 206.81 | - |
Apr 24, 2024 | 213.03 | 213.03 | 213.03 | 213.03 | 213.03 | - |
Apr 23, 2024 | 209.06 | 209.06 | 209.06 | 209.06 | 209.06 | - |
Apr 22, 2024 | 206.83 | 206.83 | 206.83 | 206.83 | 206.83 | - |
Apr 19, 2024 | 208.09 | 208.09 | 208.09 | 208.09 | 208.09 | - |
Apr 18, 2024 | 211.22 | 211.22 | 211.22 | 211.22 | 211.22 | - |
Apr 17, 2024 | 213.39 | 213.39 | 213.39 | 213.39 | 213.39 | - |
Apr 16, 2024 | 213.57 | 213.57 | 213.57 | 213.57 | 213.57 | - |
Apr 15, 2024 | 218.31 | 218.31 | 218.31 | 218.31 | 218.31 | - |
Apr 12, 2024 | 219.15 | 219.15 | 219.15 | 219.15 | 219.15 | - |
Apr 11, 2024 | 218.30 | 218.30 | 218.30 | 218.30 | 218.30 | - |
Apr 10, 2024 | 217.44 | 217.44 | 217.44 | 217.44 | 217.44 | - |
Apr 09, 2024 | 216.29 | 216.29 | 216.29 | 216.29 | 216.29 | - |
Apr 08, 2024 | 215.94 | 215.94 | 215.94 | 215.94 | 215.94 | - |
Apr 05, 2024 | 216.18 | 216.18 | 216.18 | 216.18 | 216.18 | - |
Apr 04, 2024 | 216.93 | 216.93 | 216.93 | 216.93 | 216.93 | - |
Apr 03, 2024 | 215.97 | 215.97 | 215.97 | 215.97 | 215.97 | - |
Apr 02, 2024 | 216.20 | 216.20 | 216.20 | 216.20 | 216.20 | - |
Mar 28, 2024 | 217.26 | 217.26 | 217.26 | 217.26 | 217.26 | - |
Mar 27, 2024 | 215.89 | 215.89 | 215.89 | 215.89 | 215.89 | - |
Mar 26, 2024 | 218.33 | 218.33 | 218.33 | 218.33 | 218.33 | - |
Mar 25, 2024 | 218.13 | 218.13 | 218.13 | 218.13 | 218.13 | - |
Mar 22, 2024 | 218.28 | 218.28 | 218.28 | 218.28 | 218.28 | - |
Mar 21, 2024 | 218.21 | 218.21 | 218.21 | 218.21 | 218.21 | - |
Mar 20, 2024 | 214.51 | 214.51 | 214.51 | 214.51 | 214.51 | - |
Mar 19, 2024 | 211.99 | 211.99 | 211.99 | 211.99 | 211.99 | - |
Mar 18, 2024 | 214.59 | 214.59 | 214.59 | 214.59 | 214.59 | - |
Mar 15, 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 211.90 | - |
Mar 14, 2024 | 214.47 | 214.47 | 214.47 | 214.47 | 214.47 | - |
Mar 13, 2024 | 213.62 | 213.62 | 213.62 | 213.62 | 213.62 | - |
Mar 12, 2024 | 213.99 | 213.99 | 213.99 | 213.99 | 213.99 | - |
Mar 11, 2024 | 211.42 | 211.42 | 211.42 | 211.42 | 211.42 | - |
Mar 08, 2024 | 215.39 | 215.39 | 215.39 | 215.39 | 215.39 | - |
Mar 07, 2024 | 212.68 | 212.68 | 212.68 | 212.68 | 212.68 | - |
Mar 06, 2024 | 211.89 | 211.89 | 211.89 | 211.89 | 211.89 | - |
Mar 05, 2024 | 211.72 | 211.72 | 211.72 | 211.72 | 211.72 | - |
Mar 04, 2024 | 214.85 | 214.85 | 214.85 | 214.85 | 214.85 | - |
Mar 01, 2024 | 213.42 | 213.42 | 213.42 | 213.42 | 213.42 | - |
Feb 29, 2024 | 211.63 | 211.63 | 211.63 | 211.63 | 211.63 | - |
Feb 28, 2024 | 210.22 | 210.22 | 210.22 | 210.22 | 210.22 | - |
Feb 27, 2024 | 211.94 | 211.94 | 211.94 | 211.94 | 211.94 | - |
Feb 26, 2024 | 211.37 | 211.37 | 211.37 | 211.37 | 211.37 | - |
Feb 23, 2024 | 212.72 | 212.72 | 212.72 | 212.72 | 212.72 | - |
Feb 22, 2024 | 212.67 | 212.67 | 212.67 | 212.67 | 212.67 | - |
Feb 21, 2024 | 205.75 | 205.75 | 205.75 | 205.75 | 205.75 | - |
Feb 20, 2024 | 206.71 | 206.71 | 206.71 | 206.71 | 206.71 | - |
Feb 19, 2024 | 210.19 | 210.19 | 210.19 | 210.19 | 210.19 | - |
Feb 16, 2024 | 211.13 | 211.13 | 211.13 | 211.13 | 211.13 | - |
Feb 15, 2024 | 210.73 | 210.73 | 210.73 | 210.73 | 210.73 | - |
Feb 14, 2024 | 210.42 | 210.42 | 210.42 | 210.42 | 210.42 | - |
Feb 13, 2024 | 208.26 | 208.26 | 208.26 | 208.26 | 208.26 | - |
Feb 12, 2024 | 211.37 | 211.37 | 211.37 | 211.37 | 211.37 | - |
Feb 09, 2024 | 209.95 | 209.95 | 209.95 | 209.95 | 209.95 | - |
Feb 08, 2024 | 208.39 | 208.39 | 208.39 | 208.39 | 208.39 | - |
Feb 07, 2024 | 206.35 | 206.35 | 206.35 | 206.35 | 206.35 | - |
Feb 06, 2024 | 206.24 | 206.24 | 206.24 | 206.24 | 206.24 | - |
Feb 05, 2024 | 206.07 | 206.07 | 206.07 | 206.07 | 206.07 | - |
Feb 02, 2024 | 202.95 | 202.95 | 202.95 | 202.95 | 202.95 | - |
Feb 01, 2024 | 198.85 | 198.85 | 198.85 | 198.85 | 198.85 | - |
Jan 31, 2024 | 197.13 | 197.13 | 197.13 | 197.13 | 197.13 | - |
Jan 30, 2024 | 201.72 | 201.72 | 201.72 | 201.72 | 201.72 | - |
Jan 29, 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 201.40 | - |
Jan 26, 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 198.89 | 198.89 | 198.89 | 198.89 | 198.89 | - |
Jan 23, 2024 | 196.89 | 196.89 | 196.89 | 196.89 | 196.89 | - |
Jan 22, 2024 | 196.13 | 196.13 | 196.13 | 196.13 | 196.13 | - |
Jan 19, 2024 | 193.20 | 193.20 | 193.20 | 193.20 | 193.20 | - |
Jan 18, 2024 | 190.96 | 190.96 | 190.96 | 190.96 | 190.96 | - |
Jan 17, 2024 | 187.54 | 187.54 | 187.54 | 187.54 | 187.54 | - |
Jan 16, 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | - |
Jan 15, 2024 | 190.05 | 190.05 | 190.05 | 190.05 | 190.05 | - |
Jan 12, 2024 | 190.52 | 190.52 | 190.52 | 190.52 | 190.52 | - |
Jan 11, 2024 | 190.63 | 190.63 | 190.63 | 190.63 | 190.63 | - |
Jan 10, 2024 | 188.54 | 188.54 | 188.54 | 188.54 | 188.54 | - |
Jan 09, 2024 | 187.14 | 187.14 | 187.14 | 187.14 | 187.14 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 188.66 | 188.66 | 188.66 | 188.66 | 188.66 | - |
Dec 28, 2023 | 187.96 | 187.96 | 187.96 | 187.96 | 187.96 | - |
Dec 27, 2023 | 187.32 | 187.32 | 187.32 | 187.32 | 187.32 | - |
Dec 22, 2023 | 186.87 | 186.87 | 186.87 | 186.87 | 186.87 | - |
Dec 21, 2023 | 188.01 | 188.01 | 188.01 | 188.01 | 188.01 | - |
Dec 20, 2023 | 189.44 | 189.44 | 189.44 | 189.44 | 189.44 | - |
Dec 19, 2023 | 188.68 | 188.68 | 188.68 | 188.68 | 188.68 | - |
Dec 18, 2023 | 188.62 | 188.62 | 188.62 | 188.62 | 188.62 | - |
Dec 15, 2023 | 188.52 | 188.52 | 188.52 | 188.52 | 188.52 | - |
Dec 14, 2023 | 187.13 | 187.13 | 187.13 | 187.13 | 187.13 | - |
Dec 13, 2023 | 188.96 | 188.96 | 188.96 | 188.96 | 188.96 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |