Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | 6 |
Apr 25, 2024 | 144.98 | 146.18 | 144.98 | 146.18 | 146.18 | 6 |
Apr 24, 2024 | 149.56 | 149.56 | 149.56 | 149.56 | 149.56 | - |
Apr 23, 2024 | 147.98 | 147.98 | 147.98 | 147.98 | 147.98 | - |
Apr 22, 2024 | 146.12 | 146.12 | 146.12 | 146.12 | 146.12 | - |
Apr 19, 2024 | 146.42 | 146.42 | 146.42 | 146.42 | 146.42 | - |
Apr 18, 2024 | 147.26 | 147.26 | 147.26 | 147.26 | 147.26 | - |
Apr 17, 2024 | 146.68 | 146.68 | 146.68 | 146.68 | 146.68 | - |
Apr 16, 2024 | 146.52 | 146.52 | 146.52 | 146.52 | 146.52 | - |
Apr 15, 2024 | 149.52 | 149.52 | 149.52 | 149.52 | 149.52 | - |
Apr 12, 2024 | 149.88 | 149.88 | 149.88 | 149.88 | 149.88 | - |
Apr 11, 2024 | 146.10 | 146.10 | 146.10 | 146.10 | 146.10 | - |
Apr 10, 2024 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | - |
Apr 09, 2024 | 143.86 | 143.86 | 143.86 | 143.86 | 143.86 | - |
Apr 08, 2024 | 141.66 | 141.66 | 141.66 | 141.66 | 141.66 | - |
Apr 05, 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 20 |
Apr 04, 2024 | 144.02 | 144.02 | 143.30 | 143.30 | 143.30 | 1 |
Apr 03, 2024 | 144.12 | 144.12 | 144.12 | 144.12 | 144.12 | - |
Apr 02, 2024 | 144.82 | 144.82 | 143.86 | 143.86 | 143.86 | 50 |
Mar 28, 2024 | 139.68 | 139.68 | 139.68 | 139.68 | 139.68 | - |
Mar 27, 2024 | 140.28 | 140.28 | 140.22 | 140.22 | 140.22 | - |
Mar 26, 2024 | 139.38 | 139.38 | 139.38 | 139.38 | 139.38 | - |
Mar 25, 2024 | 139.66 | 139.66 | 139.66 | 139.66 | 139.66 | - |
Mar 22, 2024 | 137.02 | 137.02 | 137.02 | 137.02 | 137.02 | - |
Mar 21, 2024 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
Mar 20, 2024 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
Mar 19, 2024 | 135.64 | 135.64 | 135.64 | 135.64 | 135.64 | - |
Mar 18, 2024 | 132.00 | 138.44 | 132.00 | 137.14 | 137.14 | 40 |
Mar 15, 2024 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | - |
Mar 14, 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
Mar 13, 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | - |
Mar 12, 2024 | 127.56 | 127.56 | 127.56 | 127.56 | 127.56 | - |
Mar 11, 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
Mar 08, 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | - |
Mar 07, 2024 | 121.04 | 121.04 | 120.68 | 120.68 | 120.68 | 100 |
Mar 06, 2024 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | - |
Mar 05, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 150 |
Mar 04, 2024 | 127.18 | 127.18 | 122.50 | 122.50 | 122.50 | 350 |
Mar 01, 2024 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | - |
Feb 29, 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
Feb 28, 2024 | 128.82 | 128.82 | 128.00 | 128.00 | 128.00 | 1 |
Feb 27, 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
Feb 26, 2024 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | - |
Feb 23, 2024 | 133.52 | 133.56 | 133.52 | 133.56 | 133.56 | 20 |
Feb 22, 2024 | 133.98 | 133.98 | 133.98 | 133.98 | 133.98 | - |
Feb 21, 2024 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | - |
Feb 20, 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - |
Feb 19, 2024 | 131.28 | 131.28 | 131.28 | 131.28 | 131.28 | - |
Feb 16, 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | - |
Feb 15, 2024 | 135.26 | 135.26 | 135.26 | 135.26 | 135.26 | - |
Feb 14, 2024 | 136.64 | 136.94 | 136.64 | 136.94 | 136.94 | 40 |
Feb 13, 2024 | 137.52 | 137.52 | 137.52 | 137.52 | 137.52 | - |
Feb 12, 2024 | 138.72 | 138.72 | 138.72 | 138.72 | 138.72 | - |
Feb 09, 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
Feb 08, 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
Feb 07, 2024 | 134.62 | 134.62 | 134.62 | 134.62 | 134.62 | - |
Feb 06, 2024 | 135.14 | 135.14 | 135.14 | 135.14 | 135.14 | - |
Feb 05, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
Feb 02, 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
Feb 01, 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
Jan 31, 2024 | 132.12 | 133.48 | 132.12 | 133.48 | 133.48 | 100 |
Jan 30, 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
Jan 29, 2024 | 141.52 | 141.52 | 141.52 | 141.52 | 141.52 | - |
Jan 26, 2024 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | - |
Jan 25, 2024 | 137.68 | 137.68 | 137.68 | 137.68 | 137.68 | - |
Jan 24, 2024 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | - |
Jan 23, 2024 | 135.26 | 135.26 | 135.26 | 135.26 | 135.26 | - |
Jan 22, 2024 | 135.98 | 136.80 | 135.98 | 136.80 | 136.80 | 15 |
Jan 19, 2024 | 133.54 | 133.54 | 133.54 | 133.54 | 133.54 | - |
Jan 18, 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | - |
Jan 17, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
Jan 16, 2024 | 131.52 | 131.52 | 131.52 | 131.52 | 131.52 | - |
Jan 15, 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
Jan 12, 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
Jan 11, 2024 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | - |
Jan 10, 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
Jan 09, 2024 | 127.76 | 127.76 | 127.76 | 127.76 | 127.76 | - |
Jan 08, 2024 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | - |
Jan 05, 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
Jan 04, 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - |
Jan 03, 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
Jan 02, 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | - |
Dec 29, 2023 | 127.38 | 128.08 | 127.38 | 127.60 | 127.60 | 19 |
Dec 28, 2023 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
Dec 27, 2023 | 129.06 | 129.06 | 129.06 | 129.06 | 129.06 | - |
Dec 22, 2023 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
Dec 21, 2023 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | - |
Dec 20, 2023 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
Dec 19, 2023 | 125.18 | 125.18 | 125.18 | 125.18 | 125.18 | - |
Dec 18, 2023 | 122.52 | 122.68 | 122.52 | 122.68 | 122.68 | 120 |
Dec 15, 2023 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | - |
Dec 14, 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
Dec 13, 2023 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
Dec 12, 2023 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
Dec 11, 2023 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
Dec 08, 2023 | 128.22 | 128.22 | 128.22 | 128.22 | 128.22 | - |
Dec 07, 2023 | 122.76 | 128.10 | 122.76 | 128.10 | 128.10 | 300 |
Dec 06, 2023 | 123.24 | 123.24 | 123.24 | 123.24 | 123.24 | - |
Dec 05, 2023 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | - |
Dec 04, 2023 | 122.14 | 122.14 | 119.94 | 120.64 | 120.64 | 17 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |