Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 185.86 | 185.86 | 185.54 | 185.54 | 185.54 | 15 |
May 08, 2024 | 184.38 | 186.66 | 184.38 | 185.64 | 185.64 | - |
May 07, 2024 | 181.38 | 183.72 | 181.38 | 183.72 | 183.72 | - |
May 06, 2024 | 182.38 | 182.46 | 181.50 | 181.50 | 181.50 | 15 |
May 03, 2024 | 181.90 | 181.90 | 179.90 | 179.90 | 179.90 | - |
May 02, 2024 | 184.48 | 184.48 | 181.54 | 181.54 | 181.54 | 2 |
Apr 30, 2024 | 185.26 | 185.26 | 182.90 | 182.90 | 182.90 | - |
Apr 29, 2024 | 184.64 | 187.58 | 184.10 | 184.10 | 184.10 | - |
Apr 26, 2024 | 184.26 | 184.90 | 182.76 | 184.26 | 184.26 | - |
Apr 25, 2024 | 185.32 | 185.32 | 180.76 | 183.78 | 183.78 | 322 |
Apr 24, 2024 | 188.30 | 188.30 | 185.26 | 185.26 | 185.26 | - |
Apr 23, 2024 | 188.86 | 190.54 | 188.50 | 190.22 | 190.22 | - |
Apr 22, 2024 | 187.56 | 188.70 | 187.48 | 187.74 | 187.74 | - |
Apr 19, 2024 | 184.04 | 187.50 | 184.04 | 186.46 | 186.46 | - |
Apr 18, 2024 | 187.68 | 187.68 | 185.06 | 185.06 | 185.06 | - |
Apr 17, 2024 | 183.52 | 187.04 | 183.52 | 185.82 | 185.82 | - |
Apr 16, 2024 | 185.68 | 185.72 | 184.56 | 184.56 | 184.56 | - |
Apr 15, 2024 | 188.42 | 188.68 | 186.64 | 187.02 | 187.02 | 11 |
Apr 12, 2024 | 189.26 | 189.60 | 185.56 | 185.56 | 185.56 | - |
Apr 11, 2024 | 187.20 | 189.40 | 186.64 | 189.40 | 189.40 | 89 |
Apr 10, 2024 | 189.62 | 189.64 | 186.22 | 186.22 | 186.22 | 51 |
Apr 09, 2024 | 187.02 | 188.02 | 186.66 | 186.66 | 186.66 | - |
Apr 08, 2024 | 188.22 | 188.70 | 187.24 | 187.24 | 187.24 | - |
Apr 05, 2024 | 188.60 | 188.60 | 186.64 | 187.36 | 187.36 | 200 |
Apr 04, 2024 | 192.00 | 192.00 | 189.36 | 189.36 | 189.36 | - |
Apr 03, 2024 | 191.42 | 191.42 | 189.84 | 191.42 | 191.42 | - |
Apr 02, 2024 | 194.96 | 194.96 | 190.90 | 190.90 | 190.90 | 124 |
Mar 28, 2024 | 192.22 | 193.32 | 192.22 | 192.54 | 192.54 | - |
Mar 27, 2024 | 192.12 | 193.34 | 192.12 | 193.00 | 193.00 | 38 |
Mar 26, 2024 | 190.42 | 191.78 | 190.42 | 191.34 | 191.34 | - |
Mar 25, 2024 | 191.60 | 191.60 | 190.48 | 190.78 | 190.78 | 5 |
Mar 22, 2024 | 191.50 | 191.84 | 189.62 | 189.88 | 189.88 | - |
Mar 21, 2024 | 196.78 | 196.78 | 192.84 | 193.08 | 193.08 | - |
Mar 20, 2024 | 194.88 | 195.20 | 194.60 | 194.68 | 194.68 | - |
Mar 19, 2024 | 193.54 | 195.20 | 193.54 | 194.04 | 194.04 | - |
Mar 18, 2024 | 195.32 | 195.32 | 192.98 | 192.98 | 192.98 | - |
Mar 15, 2024 | 194.56 | 196.82 | 194.42 | 194.42 | 194.42 | - |
Mar 14, 2024 | 194.22 | 195.20 | 194.20 | 194.20 | 194.20 | 105 |
Mar 13, 2024 | 194.32 | 194.84 | 193.94 | 193.94 | 193.94 | - |
Mar 12, 2024 | 193.80 | 193.80 | 193.26 | 193.74 | 193.74 | - |
Mar 11, 2024 | 193.22 | 193.22 | 191.96 | 192.72 | 192.72 | - |
Mar 08, 2024 | 193.12 | 193.46 | 192.50 | 192.50 | 192.50 | - |
Mar 07, 2024 | 190.96 | 193.52 | 190.96 | 193.00 | 193.00 | - |
Mar 06, 2024 | 190.66 | 190.82 | 189.60 | 190.82 | 190.82 | 5 |
Mar 05, 2024 | 189.40 | 190.72 | 188.56 | 188.56 | 188.56 | - |
Mar 04, 2024 | 187.02 | 189.92 | 187.02 | 189.92 | 189.92 | - |
Mar 01, 2024 | 188.58 | 188.58 | 186.64 | 188.58 | 188.58 | 15 |
Feb 29, 2024 | 188.48 | 188.58 | 187.62 | 187.86 | 187.86 | - |
Feb 28, 2024 | 188.70 | 189.06 | 187.88 | 187.96 | 187.96 | - |
Feb 27, 2024 | 189.28 | 190.02 | 188.42 | 188.42 | 188.42 | - |
Feb 26, 2024 | 188.20 | 189.66 | 188.20 | 189.00 | 189.00 | - |
Feb 23, 2024 | 184.94 | 189.50 | 184.94 | 189.06 | 189.06 | - |
Feb 22, 2024 | 186.04 | 186.04 | 184.40 | 185.08 | 185.08 | - |
Feb 21, 2024 | 185.00 | 185.00 | 182.36 | 184.60 | 184.60 | - |
Feb 20, 2024 | 174.30 | 185.20 | 174.30 | 185.20 | 185.20 | - |
Feb 19, 2024 | 170.84 | 171.02 | 170.38 | 171.02 | 171.02 | - |
Feb 16, 2024 | 169.90 | 170.36 | 169.48 | 170.32 | 170.32 | - |
Feb 15, 2024 | 170.46 | 170.46 | 168.30 | 169.04 | 169.04 | - |
Feb 14, 2024 | 168.06 | 169.48 | 168.06 | 169.48 | 169.48 | - |
Feb 13, 2024 | 167.62 | 168.18 | 166.76 | 166.76 | 166.76 | - |
Feb 12, 2024 | 168.32 | 168.32 | 167.26 | 167.36 | 167.36 | - |
Feb 09, 2024 | 168.12 | 168.16 | 166.92 | 166.92 | 166.92 | - |
Feb 08, 2024 | 169.84 | 170.34 | 167.18 | 167.18 | 167.18 | 5 |
Feb 07, 2024 | 171.70 | 171.70 | 169.80 | 169.80 | 169.80 | 55 |
Feb 06, 2024 | 168.08 | 171.34 | 168.08 | 170.94 | 170.94 | - |
Feb 05, 2024 | 171.08 | 171.42 | 166.68 | 167.26 | 167.26 | 20 |
Feb 02, 2024 | 172.62 | 173.20 | 171.42 | 171.42 | 171.42 | - |
Feb 01, 2024 | 172.10 | 173.22 | 172.10 | 172.36 | 172.36 | 4 |
Jan 31, 2024 | 172.20 | 173.84 | 172.20 | 172.80 | 172.80 | - |
Jan 30, 2024 | 172.76 | 172.86 | 171.84 | 172.58 | 172.58 | - |
Jan 29, 2024 | 171.54 | 171.62 | 171.20 | 171.48 | 171.48 | 49 |
Jan 26, 2024 | 172.30 | 172.42 | 171.04 | 171.08 | 171.08 | 6 |
Jan 25, 2024 | 172.58 | 173.02 | 171.00 | 171.30 | 171.30 | - |
Jan 24, 2024 | 171.38 | 172.12 | 170.62 | 171.82 | 171.82 | - |
Jan 23, 2024 | 173.26 | 173.26 | 169.42 | 169.42 | 169.42 | - |
Jan 22, 2024 | 174.32 | 174.32 | 171.36 | 172.32 | 172.32 | 8 |
Jan 19, 2024 | 176.10 | 176.10 | 172.38 | 172.62 | 172.62 | - |
Jan 18, 2024 | 173.84 | 174.60 | 173.84 | 174.40 | 174.40 | - |
Jan 17, 2024 | 173.60 | 173.84 | 172.32 | 172.32 | 172.32 | - |
Jan 16, 2024 | 174.12 | 175.06 | 174.12 | 174.30 | 174.30 | 12 |
Jan 15, 2024 | 176.24 | 176.24 | 174.36 | 174.36 | 174.36 | - |
Jan 12, 2024 | 173.52 | 175.60 | 173.52 | 175.60 | 175.60 | - |
Jan 11, 2024 | 172.56 | 173.24 | 172.56 | 172.94 | 172.94 | - |
Jan 10, 2024 | 170.58 | 171.18 | 170.32 | 170.70 | 170.70 | 29 |
Jan 09, 2024 | 171.26 | 171.54 | 170.20 | 170.68 | 170.68 | 1 |
Jan 08, 2024 | 170.92 | 172.00 | 170.00 | 170.56 | 170.56 | 15 |
Jan 05, 2024 | 171.38 | 171.38 | 169.40 | 169.40 | 169.40 | 15 |
Jan 04, 2024 | 171.72 | 171.92 | 171.24 | 171.24 | 171.24 | 12 |
Jan 03, 2024 | 174.18 | 174.18 | 171.34 | 171.68 | 171.68 | 12 |
Jan 02, 2024 | 177.04 | 177.18 | 174.26 | 174.40 | 174.40 | - |
Dec 29, 2023 | 176.38 | 176.66 | 176.16 | 176.32 | 176.32 | - |
Dec 28, 2023 | 177.00 | 177.00 | 175.68 | 175.68 | 175.68 | - |
Dec 27, 2023 | 177.40 | 177.52 | 175.78 | 175.78 | 175.78 | 12 |
Dec 22, 2023 | 175.88 | 177.64 | 175.88 | 177.08 | 177.08 | - |
Dec 21, 2023 | 176.50 | 177.70 | 175.94 | 175.94 | 175.94 | - |
Dec 20, 2023 | 175.98 | 177.18 | 175.98 | 177.18 | 177.18 | - |
Dec 19, 2023 | 175.34 | 176.92 | 175.34 | 176.00 | 176.00 | 26 |
Dec 18, 2023 | 175.34 | 175.88 | 174.86 | 175.38 | 175.38 | - |
Dec 15, 2023 | 174.62 | 177.04 | 174.62 | 175.16 | 175.16 | - |
Dec 14, 2023 | 179.82 | 179.82 | 174.16 | 174.16 | 174.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |