Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 140.23 | 140.23 | 140.23 | 140.23 | 140.23 | - |
May 01, 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
Apr 30, 2024 | 140.44 | 140.44 | 140.44 | 140.44 | 140.44 | - |
Apr 29, 2024 | 144.65 | 144.65 | 144.65 | 144.65 | 144.65 | - |
Apr 26, 2024 | 138.27 | 138.27 | 138.27 | 138.27 | 138.27 | - |
Apr 25, 2024 | 138.43 | 138.43 | 138.43 | 138.43 | 138.43 | - |
Apr 24, 2024 | 137.17 | 137.17 | 137.17 | 137.17 | 137.17 | - |
Apr 23, 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
Apr 22, 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.55 | - |
Apr 19, 2024 | 130.97 | 130.97 | 130.97 | 130.97 | 130.97 | - |
Apr 18, 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
Apr 17, 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
Apr 16, 2024 | 134.85 | 134.85 | 134.85 | 134.85 | 134.85 | - |
Apr 15, 2024 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
Apr 12, 2024 | 139.63 | 139.63 | 139.63 | 139.63 | 139.63 | - |
Apr 11, 2024 | 142.33 | 142.33 | 142.33 | 142.33 | 142.33 | - |
Apr 10, 2024 | 141.03 | 141.03 | 141.03 | 141.03 | 141.03 | - |
Apr 09, 2024 | 144.50 | 144.50 | 144.50 | 144.50 | 144.50 | - |
Apr 08, 2024 | 143.50 | 143.50 | 143.50 | 143.50 | 143.50 | - |
Apr 05, 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 141.18 | - |
Apr 04, 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
Apr 03, 2024 | 141.51 | 141.51 | 141.51 | 141.51 | 141.51 | - |
Apr 02, 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
Apr 01, 2024 | 144.11 | 144.11 | 144.11 | 144.11 | 144.11 | - |
Mar 28, 2024 | 145.16 | 145.16 | 145.16 | 145.16 | 145.16 | - |
Mar 27, 2024 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | - |
Mar 26, 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
Mar 25, 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | - |
Mar 22, 2024 | 142.66 | 142.66 | 142.66 | 142.66 | 142.66 | - |
Mar 21, 2024 | 143.91 | 143.91 | 143.91 | 143.91 | 143.91 | - |
Mar 20, 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
Mar 19, 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | - |
Mar 18, 2024 | 143.33 | 143.33 | 143.33 | 143.33 | 143.33 | - |
Mar 15, 2024 | 139.92 | 139.92 | 139.92 | 139.92 | 139.92 | - |
Mar 14, 2024 | 138.71 | 138.71 | 138.71 | 138.71 | 138.71 | - |
Mar 13, 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | - |
Mar 12, 2024 | 143.59 | 143.59 | 143.59 | 143.59 | 143.59 | - |
Mar 11, 2024 | 143.07 | 143.07 | 143.07 | 143.07 | 143.07 | - |
Mar 08, 2024 | 142.09 | 142.09 | 142.09 | 142.09 | 142.09 | - |
Mar 07, 2024 | 143.34 | 143.34 | 143.34 | 143.34 | 143.34 | - |
Mar 06, 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | - |
Mar 05, 2024 | 143.72 | 143.72 | 143.72 | 143.72 | 143.72 | - |
Mar 04, 2024 | 146.69 | 146.69 | 146.69 | 146.69 | 146.69 | - |
Mar 01, 2024 | 151.01 | 151.01 | 151.01 | 151.01 | 151.01 | - |
Feb 29, 2024 | 150.26 | 150.26 | 150.26 | 150.26 | 150.26 | - |
Feb 28, 2024 | 150.07 | 150.07 | 150.07 | 150.07 | 150.07 | - |
Feb 27, 2024 | 148.71 | 148.71 | 148.71 | 148.71 | 148.71 | - |
Feb 26, 2024 | 148.17 | 148.17 | 148.17 | 148.17 | 148.17 | - |
Feb 23, 2024 | 146.72 | 146.72 | 146.72 | 146.72 | 146.72 | - |
Feb 22, 2024 | 146.26 | 146.26 | 146.26 | 146.26 | 146.26 | - |
Feb 21, 2024 | 144.51 | 144.51 | 144.51 | 144.51 | 144.51 | - |
Feb 20, 2024 | 143.56 | 143.56 | 143.56 | 143.56 | 143.56 | - |
Feb 16, 2024 | 145.95 | 145.95 | 145.95 | 145.95 | 145.95 | - |
Feb 15, 2024 | 147.36 | 147.36 | 147.36 | 147.36 | 147.36 | - |
Feb 14, 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | - |
Feb 13, 2024 | 140.47 | 140.47 | 140.47 | 140.47 | 140.47 | - |
Feb 12, 2024 | 143.37 | 143.37 | 143.37 | 143.37 | 143.37 | - |
Feb 09, 2024 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | - |
Feb 08, 2024 | 142.95 | 142.95 | 142.95 | 142.95 | 142.95 | - |
Feb 07, 2024 | 142.90 | 142.90 | 142.90 | 142.90 | 142.90 | - |
Feb 06, 2024 | 141.68 | 141.68 | 141.68 | 141.68 | 141.68 | - |
Feb 05, 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
Feb 02, 2024 | 142.41 | 142.41 | 142.41 | 142.41 | 142.41 | - |
Feb 01, 2024 | 142.56 | 142.56 | 142.56 | 142.56 | 142.56 | - |
Jan 31, 2024 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - |
Jan 30, 2024 | 143.31 | 143.31 | 143.31 | 143.31 | 143.31 | - |
Jan 29, 2024 | 143.13 | 143.13 | 143.13 | 143.13 | 143.13 | - |
Jan 26, 2024 | 140.42 | 140.42 | 140.42 | 140.42 | 140.42 | - |
Jan 25, 2024 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | - |
Jan 24, 2024 | 146.82 | 146.82 | 146.82 | 146.82 | 146.82 | - |
Jan 23, 2024 | 147.83 | 147.83 | 147.83 | 147.83 | 147.83 | - |
Jan 22, 2024 | 147.69 | 147.69 | 147.69 | 147.69 | 147.69 | - |
Jan 19, 2024 | 148.08 | 148.08 | 148.08 | 148.08 | 148.08 | - |
Jan 18, 2024 | 147.21 | 147.21 | 147.21 | 147.21 | 147.21 | - |
Jan 17, 2024 | 147.43 | 147.43 | 147.43 | 147.43 | 147.43 | - |
Jan 16, 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
Jan 12, 2024 | 149.46 | 149.46 | 149.46 | 149.46 | 149.46 | - |
Jan 11, 2024 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | - |
Jan 10, 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
Jan 09, 2024 | 153.57 | 153.57 | 153.57 | 153.57 | 153.57 | - |
Jan 08, 2024 | 155.49 | 155.49 | 155.49 | 155.49 | 155.49 | - |
Jan 05, 2024 | 153.47 | 153.47 | 153.47 | 153.47 | 153.47 | - |
Jan 04, 2024 | 153.83 | 153.83 | 153.83 | 153.83 | 153.83 | - |
Jan 03, 2024 | 153.97 | 153.97 | 153.97 | 153.97 | 153.97 | - |
Jan 02, 2024 | 158.57 | 158.57 | 158.57 | 158.57 | 158.57 | - |
Dec 29, 2023 | 159.63 | 159.63 | 159.63 | 159.63 | 159.63 | - |
Dec 28, 2023 | 161.53 | 161.53 | 161.53 | 161.53 | 161.53 | - |
Dec 27, 2023 | 163.45 | 163.45 | 163.45 | 163.45 | 163.45 | - |
Dec 26, 2023 | 162.11 | 162.11 | 162.11 | 162.11 | 162.11 | - |
Dec 22, 2023 | 160.72 | 160.72 | 160.72 | 160.72 | 160.72 | - |
Dec 21, 2023 | 160.99 | 160.99 | 160.99 | 160.99 | 160.99 | - |
Dec 20, 2023 | 157.49 | 157.49 | 157.49 | 157.49 | 157.49 | - |
Dec 19, 2023 | 162.04 | 162.04 | 162.04 | 162.04 | 162.04 | - |
Dec 18, 2023 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
Dec 15, 2023 | 160.36 | 160.36 | 160.36 | 160.36 | 160.36 | - |
Dec 14, 2023 | 160.62 | 160.62 | 160.62 | 160.62 | 160.62 | - |
Dec 13, 2023 | 156.85 | 156.85 | 156.85 | 156.85 | 156.85 | - |
Dec 12, 2023 | 155.29 | 155.29 | 155.29 | 155.29 | 155.29 | - |
Dec 11, 2023 | 155.44 | 155.44 | 155.44 | 155.44 | 155.44 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |