Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
Apr 19, 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | - |
Apr 18, 2024 | 137.42 | 137.42 | 137.42 | 137.42 | 137.42 | - |
Apr 17, 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
Apr 16, 2024 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | - |
Apr 15, 2024 | 141.77 | 141.77 | 141.77 | 141.77 | 141.77 | - |
Apr 12, 2024 | 145.49 | 145.49 | 145.49 | 145.49 | 145.49 | - |
Apr 11, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
Apr 10, 2024 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | - |
Apr 09, 2024 | 150.56 | 150.56 | 150.56 | 150.56 | 150.56 | - |
Apr 08, 2024 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | - |
Apr 05, 2024 | 147.10 | 147.10 | 147.10 | 147.10 | 147.10 | - |
Apr 04, 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
Apr 03, 2024 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | - |
Apr 02, 2024 | 146.32 | 146.32 | 146.32 | 146.32 | 146.32 | - |
Apr 01, 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
Mar 28, 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
Mar 27, 2024 | 152.14 | 152.14 | 152.14 | 152.14 | 152.14 | - |
Mar 26, 2024 | 150.34 | 150.34 | 150.34 | 150.34 | 150.34 | - |
Mar 25, 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
Mar 22, 2024 | 148.63 | 148.63 | 148.63 | 148.63 | 148.63 | - |
Mar 21, 2024 | 149.93 | 149.93 | 149.93 | 149.93 | 149.93 | - |
Mar 20, 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
Mar 19, 2024 | 148.74 | 148.74 | 148.74 | 148.74 | 148.74 | - |
Mar 18, 2024 | 149.33 | 149.33 | 149.33 | 149.33 | 149.33 | - |
Mar 15, 2024 | 145.77 | 145.77 | 145.77 | 145.77 | 145.77 | - |
Mar 14, 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 144.51 | - |
Mar 13, 2024 | 147.19 | 147.19 | 147.19 | 147.19 | 147.19 | - |
Mar 12, 2024 | 149.58 | 149.58 | 149.58 | 149.58 | 149.58 | - |
Mar 11, 2024 | 149.05 | 149.05 | 149.05 | 149.05 | 149.05 | - |
Mar 08, 2024 | 148.02 | 148.02 | 148.02 | 148.02 | 148.02 | - |
Mar 07, 2024 | 149.32 | 149.32 | 149.32 | 149.32 | 149.32 | - |
Mar 06, 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
Mar 05, 2024 | 149.72 | 149.72 | 149.72 | 149.72 | 149.72 | - |
Mar 04, 2024 | 152.81 | 152.81 | 152.81 | 152.81 | 152.81 | - |
Mar 01, 2024 | 157.30 | 157.30 | 157.30 | 157.30 | 157.30 | - |
Feb 29, 2024 | 156.52 | 156.52 | 156.52 | 156.52 | 156.52 | - |
Feb 28, 2024 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | - |
Feb 27, 2024 | 154.91 | 154.91 | 154.91 | 154.91 | 154.91 | - |
Feb 26, 2024 | 154.34 | 154.34 | 154.34 | 154.34 | 154.34 | - |
Feb 23, 2024 | 152.83 | 152.83 | 152.83 | 152.83 | 152.83 | - |
Feb 22, 2024 | 152.35 | 152.35 | 152.35 | 152.35 | 152.35 | - |
Feb 21, 2024 | 150.53 | 150.53 | 150.53 | 150.53 | 150.53 | - |
Feb 20, 2024 | 149.53 | 149.53 | 149.53 | 149.53 | 149.53 | - |
Feb 16, 2024 | 152.02 | 152.02 | 152.02 | 152.02 | 152.02 | - |
Feb 15, 2024 | 153.49 | 153.49 | 153.49 | 153.49 | 153.49 | - |
Feb 14, 2024 | 148.66 | 148.66 | 148.66 | 148.66 | 148.66 | - |
Feb 13, 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - |
Feb 12, 2024 | 149.33 | 149.33 | 149.33 | 149.33 | 149.33 | - |
Feb 09, 2024 | 150.92 | 150.92 | 150.92 | 150.92 | 150.92 | - |
Feb 08, 2024 | 148.89 | 148.89 | 148.89 | 148.89 | 148.89 | - |
Feb 07, 2024 | 148.83 | 148.83 | 148.83 | 148.83 | 148.83 | - |
Feb 06, 2024 | 147.56 | 147.56 | 147.56 | 147.56 | 147.56 | - |
Feb 05, 2024 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | - |
Feb 02, 2024 | 148.32 | 148.32 | 148.32 | 148.32 | 148.32 | - |
Feb 01, 2024 | 148.47 | 148.47 | 148.47 | 148.47 | 148.47 | - |
Jan 31, 2024 | 147.07 | 147.07 | 147.07 | 147.07 | 147.07 | - |
Jan 30, 2024 | 149.25 | 149.25 | 149.25 | 149.25 | 149.25 | - |
Jan 29, 2024 | 149.07 | 149.07 | 149.07 | 149.07 | 149.07 | - |
Jan 26, 2024 | 146.23 | 146.23 | 146.23 | 146.23 | 146.23 | - |
Jan 25, 2024 | 145.83 | 145.83 | 145.83 | 145.83 | 145.83 | - |
Jan 24, 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
Jan 23, 2024 | 153.95 | 153.95 | 153.95 | 153.95 | 153.95 | - |
Jan 22, 2024 | 153.81 | 153.81 | 153.81 | 153.81 | 153.81 | - |
Jan 19, 2024 | 154.21 | 154.21 | 154.21 | 154.21 | 154.21 | - |
Jan 18, 2024 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | - |
Jan 17, 2024 | 153.53 | 153.53 | 153.53 | 153.53 | 153.53 | - |
Jan 16, 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
Jan 12, 2024 | 155.64 | 155.64 | 155.64 | 155.64 | 155.64 | - |
Jan 11, 2024 | 158.11 | 158.11 | 158.11 | 158.11 | 158.11 | - |
Jan 10, 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
Jan 09, 2024 | 159.91 | 159.91 | 159.91 | 159.91 | 159.91 | - |
Jan 08, 2024 | 161.91 | 161.91 | 161.91 | 161.91 | 161.91 | - |
Jan 05, 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
Jan 04, 2024 | 160.18 | 160.18 | 160.18 | 160.18 | 160.18 | - |
Jan 03, 2024 | 160.33 | 160.33 | 160.33 | 160.33 | 160.33 | - |
Jan 02, 2024 | 165.12 | 165.12 | 165.12 | 165.12 | 165.12 | - |
Dec 29, 2023 | 166.21 | 166.21 | 166.21 | 166.21 | 166.21 | - |
Dec 28, 2023 | 168.19 | 168.19 | 168.19 | 168.19 | 168.19 | - |
Dec 27, 2023 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | - |
Dec 26, 2023 | 168.78 | 168.78 | 168.78 | 168.78 | 168.78 | - |
Dec 22, 2023 | 167.33 | 167.33 | 167.33 | 167.33 | 167.33 | - |
Dec 21, 2023 | 167.61 | 167.61 | 167.61 | 167.61 | 167.61 | - |
Dec 20, 2023 | 163.97 | 163.97 | 163.97 | 163.97 | 163.97 | - |
Dec 19, 2023 | 168.71 | 168.71 | 168.71 | 168.71 | 168.71 | - |
Dec 18, 2023 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
Dec 15, 2023 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
Dec 14, 2023 | 167.23 | 167.23 | 167.23 | 167.23 | 167.23 | - |
Dec 13, 2023 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
Dec 12, 2023 | 161.68 | 161.68 | 161.68 | 161.68 | 161.68 | - |
Dec 11, 2023 | 161.83 | 161.83 | 161.83 | 161.83 | 161.83 | - |
Dec 08, 2023 | 158.83 | 158.83 | 158.83 | 158.83 | 158.83 | - |
Dec 07, 2023 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
Dec 06, 2023 | 156.36 | 156.36 | 156.36 | 156.36 | 156.36 | - |
Dec 05, 2023 | 156.57 | 156.57 | 156.57 | 156.57 | 156.57 | - |
Dec 04, 2023 | 156.84 | 156.84 | 156.84 | 156.84 | 156.84 | - |
Dec 01, 2023 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
Nov 30, 2023 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
Nov 29, 2023 | 156.56 | 156.56 | 156.56 | 156.56 | 156.56 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |