Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - |
Apr 19, 2024 | 137.58 | 137.58 | 137.58 | 137.58 | 137.58 | - |
Apr 18, 2024 | 138.73 | 138.73 | 138.73 | 138.73 | 138.73 | - |
Apr 17, 2024 | 139.57 | 139.57 | 139.57 | 139.57 | 139.57 | - |
Apr 16, 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
Apr 15, 2024 | 140.67 | 140.67 | 140.67 | 140.67 | 140.67 | - |
Apr 12, 2024 | 141.98 | 141.98 | 141.98 | 141.98 | 141.98 | - |
Apr 11, 2024 | 144.71 | 144.71 | 144.71 | 144.71 | 144.71 | - |
Apr 10, 2024 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
Apr 09, 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
Apr 08, 2024 | 145.61 | 145.61 | 145.61 | 145.61 | 145.61 | - |
Apr 05, 2024 | 145.67 | 145.67 | 145.67 | 145.67 | 145.67 | - |
Apr 04, 2024 | 144.27 | 144.27 | 144.27 | 144.27 | 144.27 | - |
Apr 03, 2024 | 145.68 | 145.68 | 145.68 | 145.68 | 145.68 | - |
Apr 02, 2024 | 145.82 | 145.82 | 145.82 | 145.82 | 145.82 | - |
Apr 01, 2024 | 147.42 | 147.42 | 147.42 | 147.42 | 147.42 | - |
Mar 28, 2024 | 148.19 | 148.19 | 148.19 | 148.19 | 148.19 | - |
Mar 27, 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | - |
Mar 26, 2024 | 147.23 | 147.23 | 147.23 | 147.23 | 147.23 | - |
Mar 25, 2024 | 147.58 | 147.58 | 147.58 | 147.58 | 147.58 | - |
Mar 22, 2024 | 148.21 | 148.21 | 148.21 | 148.21 | 148.21 | - |
Mar 21, 2024 | 148.76 | 148.76 | 148.76 | 148.76 | 148.76 | - |
Mar 20, 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
Mar 19, 2024 | 147.05 | 147.05 | 147.05 | 147.05 | 147.05 | - |
Mar 18, 2024 | 146.39 | 146.39 | 146.39 | 146.39 | 146.39 | - |
Mar 15, 2024 | 146.08 | 146.08 | 146.08 | 146.08 | 146.08 | - |
Mar 14, 2024 | 147.77 | 147.77 | 147.77 | 147.77 | 147.77 | - |
Mar 13, 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
Mar 12, 2024 | 149.62 | 149.62 | 149.62 | 149.62 | 149.62 | - |
Mar 11, 2024 | 147.99 | 147.99 | 147.99 | 147.99 | 147.99 | - |
Mar 08, 2024 | 148.61 | 148.61 | 148.61 | 148.61 | 148.61 | - |
Mar 07, 2024 | 149.77 | 149.77 | 149.77 | 149.77 | 149.77 | - |
Mar 06, 2024 | 147.82 | 147.82 | 147.82 | 147.82 | 147.82 | - |
Mar 05, 2024 | 146.58 | 146.58 | 146.58 | 146.58 | 146.58 | - |
Mar 04, 2024 | 147.76 | 147.76 | 147.76 | 147.76 | 147.76 | - |
Mar 01, 2024 | 147.46 | 147.46 | 147.46 | 147.46 | 147.46 | - |
Feb 29, 2024 | 146.20 | 146.20 | 146.20 | 146.20 | 146.20 | - |
Feb 28, 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - |
Feb 27, 2024 | 146.57 | 146.57 | 146.57 | 146.57 | 146.57 | - |
Feb 26, 2024 | 146.25 | 146.25 | 146.25 | 146.25 | 146.25 | - |
Feb 23, 2024 | 146.09 | 146.09 | 146.09 | 146.09 | 146.09 | - |
Feb 22, 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - |
Feb 21, 2024 | 142.92 | 142.92 | 142.92 | 142.92 | 142.92 | - |
Feb 20, 2024 | 143.88 | 143.88 | 143.88 | 143.88 | 143.88 | - |
Feb 16, 2024 | 144.71 | 144.71 | 144.71 | 144.71 | 144.71 | - |
Feb 15, 2024 | 145.19 | 145.19 | 145.19 | 145.19 | 145.19 | - |
Feb 14, 2024 | 144.53 | 144.53 | 144.53 | 144.53 | 144.53 | - |
Feb 13, 2024 | 142.29 | 142.29 | 142.29 | 142.29 | 142.29 | - |
Feb 12, 2024 | 144.61 | 144.61 | 144.61 | 144.61 | 144.61 | - |
Feb 09, 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.47 | - |
Feb 08, 2024 | 143.26 | 143.26 | 143.26 | 143.26 | 143.26 | - |
Feb 07, 2024 | 142.61 | 142.61 | 142.61 | 142.61 | 142.61 | - |
Feb 06, 2024 | 141.54 | 141.54 | 141.54 | 141.54 | 141.54 | - |
Feb 05, 2024 | 141.08 | 141.08 | 141.08 | 141.08 | 141.08 | - |
Feb 02, 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
Feb 01, 2024 | 141.82 | 141.82 | 141.82 | 141.82 | 141.82 | - |
Jan 31, 2024 | 139.77 | 139.77 | 139.77 | 139.77 | 139.77 | - |
Jan 30, 2024 | 141.64 | 141.64 | 141.64 | 141.64 | 141.64 | - |
Jan 29, 2024 | 141.73 | 141.73 | 141.73 | 141.73 | 141.73 | - |
Jan 26, 2024 | 140.54 | 140.54 | 140.54 | 140.54 | 140.54 | - |
Jan 25, 2024 | 140.73 | 140.73 | 140.73 | 140.73 | 140.73 | - |
Jan 24, 2024 | 140.26 | 140.26 | 140.26 | 140.26 | 140.26 | - |
Jan 23, 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
Jan 22, 2024 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | - |
Jan 19, 2024 | 139.58 | 139.58 | 139.58 | 139.58 | 139.58 | - |
Jan 18, 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
Jan 17, 2024 | 136.95 | 136.95 | 136.95 | 136.95 | 136.95 | - |
Jan 16, 2024 | 138.03 | 138.03 | 138.03 | 138.03 | 138.03 | - |
Jan 12, 2024 | 139.09 | 139.09 | 139.09 | 139.09 | 139.09 | - |
Jan 11, 2024 | 138.93 | 138.93 | 138.93 | 138.93 | 138.93 | - |
Jan 10, 2024 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - |
Jan 09, 2024 | 137.91 | 137.91 | 137.91 | 137.91 | 137.91 | - |
Jan 08, 2024 | 138.45 | 138.45 | 138.45 | 138.45 | 138.45 | - |
Jan 05, 2024 | 136.47 | 136.47 | 136.47 | 136.47 | 136.47 | - |
Jan 04, 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
Jan 03, 2024 | 136.99 | 136.99 | 136.99 | 136.99 | 136.99 | - |
Jan 02, 2024 | 139.11 | 139.11 | 139.11 | 139.11 | 139.11 | - |
Dec 29, 2023 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
Dec 28, 2023 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | - |
Dec 27, 2023 | 141.01 | 141.01 | 141.01 | 141.01 | 141.01 | - |
Dec 26, 2023 | 140.54 | 140.54 | 140.54 | 140.54 | 140.54 | - |
Dec 22, 2023 | 139.87 | 139.87 | 139.87 | 139.87 | 139.87 | - |
Dec 21, 2023 | 139.59 | 139.59 | 139.59 | 139.59 | 139.59 | - |
Dec 20, 2023 | 137.63 | 137.63 | 137.63 | 137.63 | 137.63 | - |
Dec 19, 2023 | 139.78 | 139.78 | 139.78 | 139.78 | 139.78 | - |
Dec 18, 2023 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | - |
Dec 15, 2023 | 138.13 | 138.13 | 138.13 | 138.13 | 138.13 | - |
Dec 14, 2023 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | - |
Dec 13, 2023 | 137.91 | 137.91 | 137.91 | 137.91 | 137.91 | - |
Dec 12, 2023 | 135.74 | 135.74 | 135.74 | 135.74 | 135.74 | - |
Dec 11, 2023 | 135.23 | 135.23 | 135.23 | 135.23 | 135.23 | - |
Dec 08, 2023 | 134.33 | 134.33 | 134.33 | 134.33 | 134.33 | - |
Dec 07, 2023 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | - |
Dec 06, 2023 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
Dec 05, 2023 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
Dec 04, 2023 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | - |
Dec 01, 2023 | 134.53 | 134.53 | 134.53 | 134.53 | 134.53 | - |
Nov 30, 2023 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | - |
Nov 29, 2023 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |