Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 210.82 | 210.82 | 210.82 | 210.82 | 210.82 | - |
May 15, 2024 | 211.67 | 211.67 | 211.67 | 211.67 | 211.67 | - |
May 14, 2024 | 208.66 | 208.66 | 208.66 | 208.66 | 208.66 | - |
May 13, 2024 | 207.22 | 207.22 | 207.22 | 207.22 | 207.22 | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 207.27 | 207.27 | 207.27 | 207.27 | 207.27 | - |
May 07, 2024 | 207.66 | 207.66 | 207.66 | 207.66 | 207.66 | - |
May 06, 2024 | 208.38 | 208.38 | 208.38 | 208.38 | 208.38 | - |
May 03, 2024 | 206.12 | 206.12 | 206.12 | 206.12 | 206.12 | - |
May 02, 2024 | 204.39 | 204.39 | 204.39 | 204.39 | 204.39 | - |
Apr 30, 2024 | 203.94 | 203.94 | 203.94 | 203.94 | 203.94 | - |
Apr 29, 2024 | 206.23 | 206.23 | 206.23 | 206.23 | 206.23 | - |
Apr 26, 2024 | 206.17 | 206.17 | 206.17 | 206.17 | 206.17 | - |
Apr 25, 2024 | 202.76 | 202.76 | 202.76 | 202.76 | 202.76 | - |
Apr 24, 2024 | 203.93 | 203.93 | 203.93 | 203.93 | 203.93 | - |
Apr 23, 2024 | 202.89 | 202.89 | 202.89 | 202.89 | 202.89 | - |
Apr 22, 2024 | 200.77 | 200.77 | 200.77 | 200.77 | 200.77 | - |
Apr 19, 2024 | 198.92 | 198.92 | 198.92 | 198.92 | 198.92 | - |
Apr 18, 2024 | 202.88 | 202.88 | 202.88 | 202.88 | 202.88 | - |
Apr 17, 2024 | 204.45 | 204.45 | 204.45 | 204.45 | 204.45 | - |
Apr 16, 2024 | 207.10 | 207.10 | 207.10 | 207.10 | 207.10 | - |
Apr 15, 2024 | 207.87 | 207.87 | 207.87 | 207.87 | 207.87 | - |
Apr 12, 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | - |
Apr 11, 2024 | 213.52 | 213.52 | 213.52 | 213.52 | 213.52 | - |
Apr 10, 2024 | 210.68 | 210.68 | 210.68 | 210.68 | 210.68 | - |
Apr 09, 2024 | 211.10 | 211.10 | 211.10 | 211.10 | 211.10 | - |
Apr 08, 2024 | 210.27 | 210.27 | 210.27 | 210.27 | 210.27 | - |
Apr 05, 2024 | 210.43 | 210.43 | 210.43 | 210.43 | 210.43 | - |
Apr 04, 2024 | 208.05 | 208.05 | 208.05 | 208.05 | 208.05 | - |
Apr 03, 2024 | 212.02 | 212.02 | 212.02 | 212.02 | 212.02 | - |
Apr 02, 2024 | 212.25 | 212.25 | 212.25 | 212.25 | 212.25 | - |
Mar 28, 2024 | 212.96 | 212.96 | 212.96 | 212.96 | 212.96 | - |
Mar 27, 2024 | 212.91 | 212.91 | 212.91 | 212.91 | 212.91 | - |
Mar 26, 2024 | 212.47 | 212.47 | 212.47 | 212.47 | 212.47 | - |
Mar 25, 2024 | 212.17 | 212.17 | 212.17 | 212.17 | 212.17 | - |
Mar 22, 2024 | 213.29 | 213.29 | 213.29 | 213.29 | 213.29 | - |
Mar 21, 2024 | 212.31 | 212.31 | 212.31 | 212.31 | 212.31 | - |
Mar 20, 2024 | 210.45 | 210.45 | 210.45 | 210.45 | 210.45 | - |
Mar 19, 2024 | 208.43 | 208.43 | 208.43 | 208.43 | 208.43 | - |
Mar 18, 2024 | 208.35 | 208.35 | 208.35 | 208.35 | 208.35 | - |
Mar 15, 2024 | 207.29 | 207.29 | 207.29 | 207.29 | 207.29 | - |
Mar 14, 2024 | 209.17 | 209.17 | 209.17 | 209.17 | 209.17 | - |
Mar 13, 2024 | 209.59 | 209.59 | 209.59 | 209.59 | 209.59 | - |
Mar 12, 2024 | 211.19 | 211.19 | 211.19 | 211.19 | 211.19 | - |
Mar 11, 2024 | 208.12 | 208.12 | 208.12 | 208.12 | 208.12 | - |
Mar 08, 2024 | 208.98 | 208.98 | 208.98 | 208.98 | 208.98 | - |
Mar 07, 2024 | 211.69 | 211.69 | 211.69 | 211.69 | 211.69 | - |
Mar 06, 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 208.90 | - |
Mar 05, 2024 | 206.95 | 206.95 | 206.95 | 206.95 | 206.95 | - |
Mar 04, 2024 | 211.51 | 211.51 | 211.51 | 211.51 | 211.51 | - |
Mar 01, 2024 | 211.67 | 211.67 | 211.67 | 211.67 | 211.67 | - |
Feb 29, 2024 | 209.08 | 209.08 | 209.08 | 209.08 | 209.08 | - |
Feb 28, 2024 | 206.87 | 206.87 | 206.87 | 206.87 | 206.87 | - |
Feb 27, 2024 | 207.33 | 207.33 | 207.33 | 207.33 | 207.33 | - |
Feb 26, 2024 | 207.44 | 207.44 | 207.44 | 207.44 | 207.44 | - |
Feb 23, 2024 | 207.42 | 207.42 | 207.42 | 207.42 | 207.42 | - |
Feb 22, 2024 | 207.26 | 207.26 | 207.26 | 207.26 | 207.26 | - |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | 203.62 | 203.62 | 203.62 | 203.62 | 203.62 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 206.96 | 206.96 | 206.96 | 206.96 | 206.96 | - |
Feb 15, 2024 | 209.23 | 209.23 | 209.23 | 209.23 | 209.23 | - |
Feb 14, 2024 | 210.04 | 210.04 | 210.04 | 210.04 | 210.04 | - |
Feb 13, 2024 | 207.36 | 207.36 | 207.36 | 207.36 | 207.36 | - |
Feb 12, 2024 | 209.69 | 209.69 | 209.69 | 209.69 | 209.69 | - |
Feb 09, 2024 | 210.67 | 210.67 | 210.67 | 210.67 | 210.67 | - |
Feb 08, 2024 | 208.54 | 208.54 | 208.54 | 208.54 | 208.54 | - |
Feb 07, 2024 | 206.43 | 206.43 | 206.43 | 206.43 | 206.43 | - |
Feb 06, 2024 | 204.39 | 204.39 | 204.39 | 204.39 | 204.39 | - |
Feb 05, 2024 | 204.48 | 204.48 | 204.48 | 204.48 | 204.48 | - |
Feb 02, 2024 | 204.12 | 204.12 | 204.12 | 204.12 | 204.12 | - |
Feb 01, 2024 | 201.64 | 201.64 | 201.64 | 201.64 | 201.64 | - |
Jan 31, 2024 | 200.15 | 200.15 | 200.15 | 200.15 | 200.15 | - |
Jan 30, 2024 | 204.12 | 204.12 | 204.12 | 204.12 | 204.12 | - |
Jan 29, 2024 | 205.76 | 205.76 | 205.76 | 205.76 | 205.76 | - |
Jan 26, 2024 | 202.58 | 202.58 | 202.58 | 202.58 | 202.58 | - |
Jan 25, 2024 | 204.52 | 204.52 | 204.52 | 204.52 | 204.52 | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 202.74 | 202.74 | 202.74 | 202.74 | 202.74 | - |
Jan 22, 2024 | 202.03 | 202.03 | 202.03 | 202.03 | 202.03 | - |
Jan 19, 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 200.60 | - |
Jan 18, 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | - |
Jan 17, 2024 | 194.50 | 194.50 | 194.50 | 194.50 | 194.50 | - |
Jan 16, 2024 | 196.13 | 196.13 | 196.13 | 196.13 | 196.13 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 195.01 | 195.01 | 195.01 | 195.01 | 195.01 | - |
Jan 11, 2024 | 194.63 | 194.63 | 194.63 | 194.63 | 194.63 | - |
Jan 10, 2024 | 193.49 | 193.49 | 193.49 | 193.49 | 193.49 | - |
Jan 09, 2024 | 192.79 | 192.79 | 192.79 | 192.79 | 192.79 | - |
Jan 08, 2024 | 191.60 | 191.60 | 191.60 | 191.60 | 191.60 | - |
Jan 05, 2024 | 187.82 | 187.82 | 187.82 | 187.82 | 187.82 | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |