Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 182.92 | 182.92 | 182.92 | 182.92 | 182.92 | - |
May 07, 2024 | 181.55 | 181.55 | 181.55 | 181.55 | 181.55 | - |
May 06, 2024 | 180.44 | 180.44 | 180.44 | 180.44 | 180.44 | - |
May 03, 2024 | 179.09 | 179.09 | 179.09 | 179.09 | 179.09 | - |
May 02, 2024 | 179.84 | 179.84 | 179.84 | 179.84 | 179.84 | - |
Apr 30, 2024 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | - |
Apr 29, 2024 | 179.87 | 179.87 | 179.87 | 179.87 | 179.87 | - |
Apr 26, 2024 | 178.69 | 178.69 | 178.69 | 178.69 | 178.69 | - |
Apr 25, 2024 | 179.77 | 179.77 | 179.77 | 179.77 | 179.77 | - |
Apr 24, 2024 | 178.86 | 178.86 | 178.86 | 178.86 | 178.86 | - |
Apr 23, 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | - |
Apr 22, 2024 | 177.85 | 177.85 | 177.85 | 177.85 | 177.85 | - |
Apr 19, 2024 | 178.74 | 178.74 | 178.74 | 178.74 | 178.74 | - |
Apr 18, 2024 | 178.88 | 178.88 | 178.88 | 178.88 | 178.88 | - |
Apr 17, 2024 | 179.83 | 179.83 | 179.83 | 179.83 | 179.83 | - |
Apr 16, 2024 | 182.11 | 182.11 | 182.11 | 182.11 | 182.11 | - |
Apr 15, 2024 | 183.54 | 183.54 | 183.54 | 183.54 | 183.54 | - |
Apr 12, 2024 | 182.27 | 182.27 | 182.27 | 182.27 | 182.27 | - |
Apr 11, 2024 | 182.99 | 182.99 | 182.99 | 182.99 | 182.99 | - |
Apr 10, 2024 | 182.41 | 182.41 | 182.41 | 182.41 | 182.41 | - |
Apr 09, 2024 | 182.70 | 182.70 | 182.70 | 182.70 | 182.70 | - |
Apr 08, 2024 | 182.03 | 182.03 | 182.03 | 182.03 | 182.03 | - |
Apr 05, 2024 | 183.42 | 183.42 | 183.42 | 183.42 | 183.42 | - |
Apr 04, 2024 | 183.52 | 183.52 | 183.52 | 183.52 | 183.52 | - |
Apr 03, 2024 | 183.93 | 183.93 | 183.93 | 183.93 | 183.93 | - |
Apr 02, 2024 | 185.07 | 185.07 | 185.07 | 185.07 | 185.07 | - |
Mar 28, 2024 | 184.04 | 184.04 | 184.04 | 184.04 | 184.04 | - |
Mar 27, 2024 | 183.93 | 183.93 | 183.93 | 183.93 | 183.93 | - |
Mar 26, 2024 | 183.91 | 183.91 | 183.91 | 183.91 | 183.91 | - |
Mar 25, 2024 | 184.46 | 184.46 | 184.46 | 184.46 | 184.46 | - |
Mar 22, 2024 | 184.00 | 184.00 | 184.00 | 184.00 | 184.00 | - |
Mar 21, 2024 | 182.16 | 182.16 | 182.16 | 182.16 | 182.16 | - |
Mar 20, 2024 | 181.91 | 181.91 | 181.91 | 181.91 | 181.91 | - |
Mar 19, 2024 | 181.56 | 181.56 | 181.56 | 181.56 | 181.56 | - |
Mar 18, 2024 | 181.42 | 181.42 | 181.42 | 181.42 | 181.42 | - |
Mar 15, 2024 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | - |
Mar 14, 2024 | - | - | - | - | - | - |
Mar 13, 2024 | 181.38 | 181.38 | 181.38 | 181.38 | 181.38 | - |
Mar 12, 2024 | 180.88 | 180.88 | 180.88 | 180.88 | 180.88 | - |
Mar 11, 2024 | 181.54 | 181.54 | 181.54 | 181.54 | 181.54 | - |
Mar 08, 2024 | 180.89 | 180.89 | 180.89 | 180.89 | 180.89 | - |
Mar 07, 2024 | 180.16 | 180.16 | 180.16 | 180.16 | 180.16 | - |
Mar 06, 2024 | 180.46 | 180.46 | 180.46 | 180.46 | 180.46 | - |
Mar 05, 2024 | 181.05 | 181.05 | 181.05 | 181.05 | 181.05 | - |
Mar 04, 2024 | 180.40 | 180.40 | 180.40 | 180.40 | 180.40 | - |
Mar 01, 2024 | 179.49 | 179.49 | 179.49 | 179.49 | 179.49 | - |
Feb 29, 2024 | 179.41 | 179.41 | 179.41 | 179.41 | 179.41 | - |
Feb 28, 2024 | 179.48 | 179.48 | 179.48 | 179.48 | 179.48 | - |
Feb 27, 2024 | 179.61 | 179.61 | 179.61 | 179.61 | 179.61 | - |
Feb 26, 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 177.08 | 177.08 | 177.08 | 177.08 | 177.08 | - |
Feb 21, 2024 | 177.49 | 177.49 | 177.49 | 177.49 | 177.49 | - |
Feb 20, 2024 | 178.23 | 178.23 | 178.23 | 178.23 | 178.23 | - |
Feb 19, 2024 | 178.48 | 178.48 | 178.48 | 178.48 | 178.48 | - |
Feb 16, 2024 | 177.64 | 177.64 | 177.64 | 177.64 | 177.64 | - |
Feb 15, 2024 | 177.09 | 177.09 | 177.09 | 177.09 | 177.09 | - |
Feb 14, 2024 | 177.29 | 177.29 | 177.29 | 177.29 | 177.29 | - |
Feb 13, 2024 | 178.24 | 178.24 | 178.24 | 178.24 | 178.24 | - |
Feb 12, 2024 | 177.19 | 177.19 | 177.19 | 177.19 | 177.19 | - |
Feb 09, 2024 | 177.02 | 177.02 | 177.02 | 177.02 | 177.02 | - |
Feb 08, 2024 | 176.26 | 176.26 | 176.26 | 176.26 | 176.26 | - |
Feb 07, 2024 | 175.83 | 175.83 | 175.83 | 175.83 | 175.83 | - |
Feb 06, 2024 | 175.59 | 175.59 | 175.59 | 175.59 | 175.59 | - |
Feb 05, 2024 | 174.90 | 174.90 | 174.90 | 174.90 | 174.90 | - |
Feb 02, 2024 | 173.33 | 173.33 | 173.33 | 173.33 | 173.33 | - |
Feb 01, 2024 | 174.32 | 174.32 | 174.32 | 174.32 | 174.32 | - |
Jan 31, 2024 | 174.77 | 174.77 | 174.77 | 174.77 | 174.77 | - |
Jan 30, 2024 | 173.90 | 173.90 | 173.90 | 173.90 | 173.90 | - |
Jan 29, 2024 | 173.50 | 173.50 | 173.50 | 173.50 | 173.50 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
Jan 24, 2024 | 171.70 | 171.70 | 171.70 | 171.70 | 171.70 | - |
Jan 23, 2024 | 171.59 | 171.59 | 171.59 | 171.59 | 171.59 | - |
Jan 22, 2024 | 169.91 | 169.91 | 169.91 | 169.91 | 169.91 | - |
Jan 19, 2024 | 169.31 | 169.31 | 169.31 | 169.31 | 169.31 | - |
Jan 18, 2024 | 169.41 | 169.41 | 169.41 | 169.41 | 169.41 | - |
Jan 17, 2024 | 170.65 | 170.65 | 170.65 | 170.65 | 170.65 | - |
Jan 16, 2024 | 170.40 | 170.40 | 170.40 | 170.40 | 170.40 | - |
Jan 15, 2024 | 170.33 | 170.33 | 170.33 | 170.33 | 170.33 | - |
Jan 12, 2024 | 169.54 | 169.54 | 169.54 | 169.54 | 169.54 | - |
Jan 11, 2024 | 169.56 | 169.56 | 169.56 | 169.56 | 169.56 | - |
Jan 10, 2024 | 169.55 | 169.55 | 169.55 | 169.55 | 169.55 | - |
Jan 09, 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 168.35 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 170.39 | 170.39 | 170.39 | 170.39 | 170.39 | - |
Dec 29, 2023 | 169.99 | 169.99 | 169.99 | 169.99 | 169.99 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 169.42 | 169.42 | 169.42 | 169.42 | 169.42 | - |
Dec 22, 2023 | 168.73 | 168.73 | 168.73 | 168.73 | 168.73 | - |
Dec 21, 2023 | 169.97 | 169.97 | 169.97 | 169.97 | 169.97 | - |
Dec 20, 2023 | 169.63 | 169.63 | 169.63 | 169.63 | 169.63 | - |
Dec 19, 2023 | 169.38 | 169.38 | 169.38 | 169.38 | 169.38 | - |
Dec 18, 2023 | 169.79 | 169.79 | 169.79 | 169.79 | 169.79 | - |
Dec 15, 2023 | 168.91 | 168.91 | 168.91 | 168.91 | 168.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |