Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 211.45 | 211.45 | 211.45 | 211.45 | 211.45 | - |
May 07, 2024 | 211.85 | 211.85 | 211.85 | 211.85 | 211.85 | - |
May 06, 2024 | 212.58 | 212.58 | 212.58 | 212.58 | 212.58 | - |
May 03, 2024 | 210.27 | 210.27 | 210.27 | 210.27 | 210.27 | - |
May 02, 2024 | 208.51 | 208.51 | 208.51 | 208.51 | 208.51 | - |
Apr 30, 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 208.05 | - |
Apr 29, 2024 | 210.38 | 210.38 | 210.38 | 210.38 | 210.38 | - |
Apr 26, 2024 | 210.33 | 210.33 | 210.33 | 210.33 | 210.33 | - |
Apr 25, 2024 | 206.85 | 206.85 | 206.85 | 206.85 | 206.85 | - |
Apr 24, 2024 | 208.04 | 208.04 | 208.04 | 208.04 | 208.04 | - |
Apr 23, 2024 | 206.98 | 206.98 | 206.98 | 206.98 | 206.98 | - |
Apr 22, 2024 | 204.81 | 204.81 | 204.81 | 204.81 | 204.81 | - |
Apr 19, 2024 | 202.93 | 202.93 | 202.93 | 202.93 | 202.93 | - |
Apr 18, 2024 | 206.97 | 206.97 | 206.97 | 206.97 | 206.97 | - |
Apr 17, 2024 | 208.57 | 208.57 | 208.57 | 208.57 | 208.57 | - |
Apr 16, 2024 | 211.27 | 211.27 | 211.27 | 211.27 | 211.27 | - |
Apr 15, 2024 | 212.06 | 212.06 | 212.06 | 212.06 | 212.06 | - |
Apr 12, 2024 | 215.36 | 215.36 | 215.36 | 215.36 | 215.36 | - |
Apr 11, 2024 | 217.82 | 217.82 | 217.82 | 217.82 | 217.82 | - |
Apr 10, 2024 | 214.93 | 214.93 | 214.93 | 214.93 | 214.93 | - |
Apr 09, 2024 | 215.35 | 215.35 | 215.35 | 215.35 | 215.35 | - |
Apr 08, 2024 | 214.51 | 214.51 | 214.51 | 214.51 | 214.51 | - |
Apr 05, 2024 | 214.67 | 214.67 | 214.67 | 214.67 | 214.67 | - |
Apr 04, 2024 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | - |
Apr 03, 2024 | 216.29 | 216.29 | 216.29 | 216.29 | 216.29 | - |
Apr 02, 2024 | 216.53 | 216.53 | 216.53 | 216.53 | 216.53 | - |
Mar 28, 2024 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | - |
Mar 27, 2024 | 217.20 | 217.20 | 217.20 | 217.20 | 217.20 | - |
Mar 26, 2024 | 216.75 | 216.75 | 216.75 | 216.75 | 216.75 | - |
Mar 25, 2024 | 216.45 | 216.45 | 216.45 | 216.45 | 216.45 | - |
Mar 22, 2024 | 217.58 | 217.58 | 217.58 | 217.58 | 217.58 | - |
Mar 21, 2024 | 216.58 | 216.58 | 216.58 | 216.58 | 216.58 | - |
Mar 20, 2024 | 214.69 | 214.69 | 214.69 | 214.69 | 214.69 | - |
Mar 19, 2024 | 212.63 | 212.63 | 212.63 | 212.63 | 212.63 | - |
Mar 18, 2024 | 212.55 | 212.55 | 212.55 | 212.55 | 212.55 | - |
Mar 15, 2024 | 211.47 | 211.47 | 211.47 | 211.47 | 211.47 | - |
Mar 14, 2024 | 213.39 | 213.39 | 213.39 | 213.39 | 213.39 | - |
Mar 13, 2024 | 213.82 | 213.82 | 213.82 | 213.82 | 213.82 | - |
Mar 12, 2024 | 215.45 | 215.45 | 215.45 | 215.45 | 215.45 | - |
Mar 11, 2024 | 212.31 | 212.31 | 212.31 | 212.31 | 212.31 | - |
Mar 08, 2024 | 213.19 | 213.19 | 213.19 | 213.19 | 213.19 | - |
Mar 07, 2024 | 215.96 | 215.96 | 215.96 | 215.96 | 215.96 | - |
Mar 06, 2024 | 213.11 | 213.11 | 213.11 | 213.11 | 213.11 | - |
Mar 05, 2024 | 211.12 | 211.12 | 211.12 | 211.12 | 211.12 | - |
Mar 04, 2024 | 215.78 | 215.78 | 215.78 | 215.78 | 215.78 | - |
Mar 01, 2024 | 215.94 | 215.94 | 215.94 | 215.94 | 215.94 | - |
Feb 29, 2024 | 213.29 | 213.29 | 213.29 | 213.29 | 213.29 | - |
Feb 28, 2024 | 211.04 | 211.04 | 211.04 | 211.04 | 211.04 | - |
Feb 27, 2024 | 211.51 | 211.51 | 211.51 | 211.51 | 211.51 | - |
Feb 26, 2024 | 211.62 | 211.62 | 211.62 | 211.62 | 211.62 | - |
Feb 23, 2024 | 211.60 | 211.60 | 211.60 | 211.60 | 211.60 | - |
Feb 22, 2024 | 211.44 | 211.44 | 211.44 | 211.44 | 211.44 | - |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | 207.73 | 207.73 | 207.73 | 207.73 | 207.73 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 211.14 | 211.14 | 211.14 | 211.14 | 211.14 | - |
Feb 15, 2024 | 213.45 | 213.45 | 213.45 | 213.45 | 213.45 | - |
Feb 14, 2024 | 214.27 | 214.27 | 214.27 | 214.27 | 214.27 | - |
Feb 13, 2024 | 211.54 | 211.54 | 211.54 | 211.54 | 211.54 | - |
Feb 12, 2024 | 213.91 | 213.91 | 213.91 | 213.91 | 213.91 | - |
Feb 09, 2024 | 214.91 | 214.91 | 214.91 | 214.91 | 214.91 | - |
Feb 08, 2024 | 212.75 | 212.75 | 212.75 | 212.75 | 212.75 | - |
Feb 07, 2024 | 210.59 | 210.59 | 210.59 | 210.59 | 210.59 | - |
Feb 06, 2024 | 208.51 | 208.51 | 208.51 | 208.51 | 208.51 | - |
Feb 05, 2024 | 208.60 | 208.60 | 208.60 | 208.60 | 208.60 | - |
Feb 02, 2024 | 208.23 | 208.23 | 208.23 | 208.23 | 208.23 | - |
Feb 01, 2024 | 205.70 | 205.70 | 205.70 | 205.70 | 205.70 | - |
Jan 31, 2024 | 204.18 | 204.18 | 204.18 | 204.18 | 204.18 | - |
Jan 30, 2024 | 208.23 | 208.23 | 208.23 | 208.23 | 208.23 | - |
Jan 29, 2024 | 209.91 | 209.91 | 209.91 | 209.91 | 209.91 | - |
Jan 26, 2024 | 206.66 | 206.66 | 206.66 | 206.66 | 206.66 | - |
Jan 25, 2024 | 208.64 | 208.64 | 208.64 | 208.64 | 208.64 | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 206.83 | 206.83 | 206.83 | 206.83 | 206.83 | - |
Jan 22, 2024 | 206.10 | 206.10 | 206.10 | 206.10 | 206.10 | - |
Jan 19, 2024 | 204.65 | 204.65 | 204.65 | 204.65 | 204.65 | - |
Jan 18, 2024 | 201.17 | 201.17 | 201.17 | 201.17 | 201.17 | - |
Jan 17, 2024 | 198.41 | 198.41 | 198.41 | 198.41 | 198.41 | - |
Jan 16, 2024 | 200.08 | 200.08 | 200.08 | 200.08 | 200.08 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 198.94 | 198.94 | 198.94 | 198.94 | 198.94 | - |
Jan 11, 2024 | 198.55 | 198.55 | 198.55 | 198.55 | 198.55 | - |
Jan 10, 2024 | 197.39 | 197.39 | 197.39 | 197.39 | 197.39 | - |
Jan 09, 2024 | 196.68 | 196.68 | 196.68 | 196.68 | 196.68 | - |
Jan 08, 2024 | 195.46 | 195.46 | 195.46 | 195.46 | 195.46 | - |
Jan 05, 2024 | 191.61 | 191.61 | 191.61 | 191.61 | 191.61 | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | 198.93 | 198.93 | 198.93 | 198.93 | 198.93 | - |
Dec 27, 2023 | 198.50 | 198.50 | 198.50 | 198.50 | 198.50 | - |
Dec 22, 2023 | - | - | - | - | - | - |
Dec 21, 2023 | 197.60 | 197.60 | 197.60 | 197.60 | 197.60 | - |
Dec 20, 2023 | 195.72 | 195.72 | 195.72 | 195.72 | 195.72 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |