Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | 167.26 | 167.26 | 167.26 | 167.26 | 167.26 | - |
May 10, 2024 | 167.76 | 167.76 | 167.76 | 167.76 | 167.76 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 166.21 | 166.21 | 166.21 | 166.21 | 166.21 | - |
May 06, 2024 | 165.82 | 165.82 | 165.82 | 165.82 | 165.82 | - |
May 03, 2024 | 164.52 | 164.52 | 164.52 | 164.52 | 164.52 | - |
May 02, 2024 | 163.73 | 163.73 | 163.73 | 163.73 | 163.73 | - |
Apr 30, 2024 | 163.65 | 163.65 | 163.65 | 163.65 | 163.65 | - |
Apr 29, 2024 | 165.81 | 165.81 | 165.81 | 165.81 | 165.81 | - |
Apr 26, 2024 | 165.62 | 165.62 | 165.62 | 165.62 | 165.62 | - |
Apr 25, 2024 | 163.78 | 163.78 | 163.78 | 163.78 | 163.78 | - |
Apr 24, 2024 | 164.97 | 164.97 | 164.97 | 164.97 | 164.97 | - |
Apr 23, 2024 | 164.59 | 164.59 | 164.59 | 164.59 | 164.59 | - |
Apr 22, 2024 | 163.78 | 163.78 | 163.78 | 163.78 | 163.78 | - |
Apr 19, 2024 | 162.18 | 162.18 | 162.18 | 162.18 | 162.18 | - |
Apr 18, 2024 | 163.56 | 163.56 | 163.56 | 163.56 | 163.56 | - |
Apr 17, 2024 | 163.98 | 163.98 | 163.98 | 163.98 | 163.98 | - |
Apr 16, 2024 | 164.92 | 164.92 | 164.92 | 164.92 | 164.92 | - |
Apr 15, 2024 | - | - | - | - | - | - |
Apr 12, 2024 | 167.62 | 167.62 | 167.62 | 167.62 | 167.62 | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 167.94 | 167.94 | 167.94 | 167.94 | 167.94 | - |
Apr 09, 2024 | 167.94 | 167.94 | 167.94 | 167.94 | 167.94 | - |
Apr 08, 2024 | 168.01 | 168.01 | 168.01 | 168.01 | 168.01 | - |
Apr 05, 2024 | 168.41 | 168.41 | 168.41 | 168.41 | 168.41 | - |
Apr 04, 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | - |
Apr 03, 2024 | 168.76 | 168.76 | 168.76 | 168.76 | 168.76 | - |
Apr 02, 2024 | 169.33 | 169.33 | 169.33 | 169.33 | 169.33 | - |
Mar 28, 2024 | 170.83 | 170.83 | 170.83 | 170.83 | 170.83 | - |
Mar 27, 2024 | 170.36 | 170.36 | 170.36 | 170.36 | 170.36 | - |
Mar 26, 2024 | 169.41 | 169.41 | 169.41 | 169.41 | 169.41 | - |
Mar 25, 2024 | 169.51 | 169.51 | 169.51 | 169.51 | 169.51 | - |
Mar 22, 2024 | 170.47 | 170.47 | 170.47 | 170.47 | 170.47 | - |
Mar 21, 2024 | 170.54 | 170.54 | 170.54 | 170.54 | 170.54 | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | 168.03 | 168.03 | 168.03 | 168.03 | 168.03 | - |
Mar 18, 2024 | 166.81 | 166.81 | 166.81 | 166.81 | 166.81 | - |
Mar 15, 2024 | 165.73 | 165.73 | 165.73 | 165.73 | 165.73 | - |
Mar 14, 2024 | 166.89 | 166.89 | 166.89 | 166.89 | 166.89 | - |
Mar 13, 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 166.85 | - |
Mar 12, 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | - |
Mar 11, 2024 | 165.02 | 165.02 | 165.02 | 165.02 | 165.02 | - |
Mar 08, 2024 | 165.11 | 165.11 | 165.11 | 165.11 | 165.11 | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | 164.86 | 164.86 | 164.86 | 164.86 | 164.86 | - |
Mar 05, 2024 | 163.77 | 163.77 | 163.77 | 163.77 | 163.77 | - |
Mar 04, 2024 | 164.80 | 164.80 | 164.80 | 164.80 | 164.80 | - |
Mar 01, 2024 | 164.65 | 164.65 | 164.65 | 164.65 | 164.65 | - |
Feb 29, 2024 | 163.32 | 163.32 | 163.32 | 163.32 | 163.32 | - |
Feb 28, 2024 | 162.93 | 162.93 | 162.93 | 162.93 | 162.93 | - |
Feb 27, 2024 | 162.92 | 162.92 | 162.92 | 162.92 | 162.92 | - |
Feb 26, 2024 | 162.81 | 162.81 | 162.81 | 162.81 | 162.81 | - |
Feb 23, 2024 | 163.21 | 163.21 | 163.21 | 163.21 | 163.21 | - |
Feb 22, 2024 | 163.02 | 163.02 | 163.02 | 163.02 | 163.02 | - |
Feb 21, 2024 | 160.04 | 160.04 | 160.04 | 160.04 | 160.04 | - |
Feb 20, 2024 | 160.06 | 160.06 | 160.06 | 160.06 | 160.06 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 161.08 | 161.08 | 161.08 | 161.08 | 161.08 | - |
Feb 15, 2024 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | - |
Feb 14, 2024 | 160.56 | 160.56 | 160.56 | 160.56 | 160.56 | - |
Feb 13, 2024 | 159.58 | 159.58 | 159.58 | 159.58 | 159.58 | - |
Feb 12, 2024 | 160.70 | 160.70 | 160.70 | 160.70 | 160.70 | - |
Feb 09, 2024 | 160.32 | 160.32 | 160.32 | 160.32 | 160.32 | - |
Feb 08, 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
Feb 07, 2024 | 159.93 | 159.93 | 159.93 | 159.93 | 159.93 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 159.28 | 159.28 | 159.28 | 159.28 | 159.28 | - |
Feb 02, 2024 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - |
Feb 01, 2024 | 158.39 | 158.39 | 158.39 | 158.39 | 158.39 | - |
Jan 31, 2024 | 156.20 | 156.20 | 156.20 | 156.20 | 156.20 | - |
Jan 30, 2024 | 157.36 | 157.36 | 157.36 | 157.36 | 157.36 | - |
Jan 29, 2024 | 157.16 | 157.16 | 157.16 | 157.16 | 157.16 | - |
Jan 26, 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 154.18 | 154.18 | 154.18 | 154.18 | 154.18 | - |
Jan 23, 2024 | 154.42 | 154.42 | 154.42 | 154.42 | 154.42 | - |
Jan 22, 2024 | 153.34 | 153.34 | 153.34 | 153.34 | 153.34 | - |
Jan 19, 2024 | 152.81 | 152.81 | 152.81 | 152.81 | 152.81 | - |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 150.86 | 150.86 | 150.86 | 150.86 | 150.86 | - |
Jan 16, 2024 | 151.77 | 151.77 | 151.77 | 151.77 | 151.77 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
Jan 11, 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
Jan 10, 2024 | 150.83 | 150.83 | 150.83 | 150.83 | 150.83 | - |
Jan 09, 2024 | 151.10 | 151.10 | 151.10 | 151.10 | 151.10 | - |
Jan 08, 2024 | 150.84 | 150.84 | 150.84 | 150.84 | 150.84 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 150.24 | 150.24 | 150.24 | 150.24 | 150.24 | - |
Dec 28, 2023 | 149.51 | 149.51 | 149.51 | 149.51 | 149.51 | - |
Dec 27, 2023 | 149.19 | 149.19 | 149.19 | 149.19 | 149.19 | - |
Dec 22, 2023 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - |
Dec 21, 2023 | 149.91 | 149.91 | 149.91 | 149.91 | 149.91 | - |
Dec 20, 2023 | 149.23 | 149.23 | 149.23 | 149.23 | 149.23 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |