Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 146.07 | 146.07 | 146.07 | 146.07 | 146.07 | - |
May 15, 2024 | 145.67 | 145.67 | 145.67 | 145.67 | 145.67 | - |
May 14, 2024 | 144.38 | 144.38 | 144.38 | 144.38 | 144.38 | - |
May 13, 2024 | 143.88 | 143.88 | 143.88 | 143.88 | 143.88 | - |
May 10, 2024 | 144.18 | 144.18 | 144.18 | 144.18 | 144.18 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 142.89 | 142.89 | 142.89 | 142.89 | 142.89 | - |
May 07, 2024 | 142.48 | 142.48 | 142.48 | 142.48 | 142.48 | - |
May 06, 2024 | 141.26 | 141.26 | 141.26 | 141.26 | 141.26 | - |
May 03, 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | - |
May 02, 2024 | 140.63 | 140.63 | 140.63 | 140.63 | 140.63 | - |
Apr 30, 2024 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - |
Apr 29, 2024 | 140.64 | 140.64 | 140.64 | 140.64 | 140.64 | - |
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | - |
Apr 24, 2024 | 140.29 | 140.29 | 140.29 | 140.29 | 140.29 | - |
Apr 23, 2024 | 141.10 | 141.10 | 141.10 | 141.10 | 141.10 | - |
Apr 22, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
Apr 19, 2024 | 139.13 | 139.13 | 139.13 | 139.13 | 139.13 | - |
Apr 18, 2024 | 138.67 | 138.67 | 138.67 | 138.67 | 138.67 | - |
Apr 17, 2024 | 138.08 | 138.08 | 138.08 | 138.08 | 138.08 | - |
Apr 16, 2024 | 137.68 | 137.68 | 137.68 | 137.68 | 137.68 | - |
Apr 15, 2024 | 139.29 | 139.29 | 139.29 | 139.29 | 139.29 | - |
Apr 12, 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | - |
Apr 11, 2024 | 139.69 | 139.69 | 139.69 | 139.69 | 139.69 | - |
Apr 10, 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
Apr 09, 2024 | 141.31 | 141.31 | 141.31 | 141.31 | 141.31 | - |
Apr 08, 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 141.18 | - |
Apr 05, 2024 | 140.83 | 140.83 | 140.83 | 140.83 | 140.83 | - |
Apr 04, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
Apr 03, 2024 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | - |
Apr 02, 2024 | 142.87 | 142.87 | 142.87 | 142.87 | 142.87 | - |
Mar 28, 2024 | 144.78 | 144.78 | 144.78 | 144.78 | 144.78 | - |
Mar 27, 2024 | 144.79 | 144.79 | 144.79 | 144.79 | 144.79 | - |
Mar 26, 2024 | 143.16 | 143.16 | 143.16 | 143.16 | 143.16 | - |
Mar 25, 2024 | 143.31 | 143.31 | 143.31 | 143.31 | 143.31 | - |
Mar 22, 2024 | 143.82 | 143.82 | 143.82 | 143.82 | 143.82 | - |
Mar 21, 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - |
Mar 20, 2024 | 142.89 | 142.89 | 142.89 | 142.89 | 142.89 | - |
Mar 19, 2024 | 142.38 | 142.38 | 142.38 | 142.38 | 142.38 | - |
Mar 18, 2024 | 142.11 | 142.11 | 142.11 | 142.11 | 142.11 | - |
Mar 15, 2024 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | - |
Mar 14, 2024 | 142.33 | 142.33 | 142.33 | 142.33 | 142.33 | - |
Mar 13, 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | - |
Mar 12, 2024 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
Mar 11, 2024 | 143.48 | 143.48 | 143.48 | 143.48 | 143.48 | - |
Mar 08, 2024 | 143.56 | 143.56 | 143.56 | 143.56 | 143.56 | - |
Mar 07, 2024 | 143.73 | 143.73 | 143.73 | 143.73 | 143.73 | - |
Mar 06, 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 143.13 | - |
Mar 05, 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
Mar 04, 2024 | 142.53 | 142.53 | 142.53 | 142.53 | 142.53 | - |
Mar 01, 2024 | 142.65 | 142.65 | 142.65 | 142.65 | 142.65 | - |
Feb 29, 2024 | 142.41 | 142.41 | 142.41 | 142.41 | 142.41 | - |
Feb 28, 2024 | 142.26 | 142.26 | 142.26 | 142.26 | 142.26 | - |
Feb 27, 2024 | 142.49 | 142.49 | 142.49 | 142.49 | 142.49 | - |
Feb 26, 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | - |
Feb 23, 2024 | 143.53 | 143.53 | 143.53 | 143.53 | 143.53 | - |
Feb 22, 2024 | 143.09 | 143.09 | 143.09 | 143.09 | 143.09 | - |
Feb 21, 2024 | 142.68 | 142.68 | 142.68 | 142.68 | 142.68 | - |
Feb 20, 2024 | 142.15 | 142.15 | 142.15 | 142.15 | 142.15 | - |
Feb 19, 2024 | 142.10 | 142.10 | 142.10 | 142.10 | 142.10 | - |
Feb 16, 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | - |
Feb 15, 2024 | 142.29 | 142.29 | 142.29 | 142.29 | 142.29 | - |
Feb 14, 2024 | 141.08 | 141.08 | 141.08 | 141.08 | 141.08 | - |
Feb 13, 2024 | 140.62 | 140.62 | 140.62 | 140.62 | 140.62 | - |
Feb 12, 2024 | 141.43 | 141.43 | 141.43 | 141.43 | 141.43 | - |
Feb 09, 2024 | 140.96 | 140.96 | 140.96 | 140.96 | 140.96 | - |
Feb 08, 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
Feb 07, 2024 | 142.36 | 142.36 | 142.36 | 142.36 | 142.36 | - |
Feb 06, 2024 | 142.63 | 142.63 | 142.63 | 142.63 | 142.63 | - |
Feb 05, 2024 | 142.68 | 142.68 | 142.68 | 142.68 | 142.68 | - |
Feb 02, 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
Feb 01, 2024 | 143.57 | 143.57 | 143.57 | 143.57 | 143.57 | - |
Jan 31, 2024 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | - |
Jan 30, 2024 | 143.19 | 143.19 | 143.19 | 143.19 | 143.19 | - |
Jan 29, 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - |
Jan 26, 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 142.32 | 142.32 | 142.32 | 142.32 | 142.32 | - |
Jan 23, 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | - |
Jan 22, 2024 | 142.86 | 142.86 | 142.86 | 142.86 | 142.86 | - |
Jan 19, 2024 | 142.37 | 142.37 | 142.37 | 142.37 | 142.37 | - |
Jan 18, 2024 | 142.41 | 142.41 | 142.41 | 142.41 | 142.41 | - |
Jan 17, 2024 | 142.62 | 142.62 | 142.62 | 142.62 | 142.62 | - |
Jan 16, 2024 | 144.68 | 144.68 | 144.68 | 144.68 | 144.68 | - |
Jan 15, 2024 | 145.68 | 145.68 | 145.68 | 145.68 | 145.68 | - |
Jan 12, 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
Jan 11, 2024 | 144.87 | 144.87 | 144.87 | 144.87 | 144.87 | - |
Jan 10, 2024 | 145.99 | 145.99 | 145.99 | 145.99 | 145.99 | - |
Jan 09, 2024 | 146.52 | 146.52 | 146.52 | 146.52 | 146.52 | - |
Jan 08, 2024 | 146.18 | 146.18 | 146.18 | 146.18 | 146.18 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 145.87 | 145.87 | 145.87 | 145.87 | 145.87 | - |
Dec 28, 2023 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - |
Dec 27, 2023 | 145.67 | 145.67 | 145.67 | 145.67 | 145.67 | - |
Dec 22, 2023 | 145.57 | 145.57 | 145.57 | 145.57 | 145.57 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |