Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | 157.95 | 157.95 | 157.95 | 157.95 | 157.95 | 2 |
May 03, 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
May 02, 2024 | 156.75 | 156.75 | 156.75 | 156.75 | 156.75 | - |
Apr 30, 2024 | 156.70 | 156.70 | 156.70 | 156.70 | 156.70 | - |
Apr 29, 2024 | 155.85 | 155.85 | 155.85 | 155.85 | 155.85 | - |
Apr 26, 2024 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | - |
Apr 25, 2024 | 153.45 | 153.45 | 153.45 | 153.45 | 153.45 | - |
Apr 24, 2024 | 157.75 | 157.75 | 157.75 | 157.75 | 157.75 | - |
Apr 23, 2024 | 159.35 | 159.35 | 159.35 | 159.35 | 159.35 | - |
Apr 22, 2024 | 155.80 | 155.80 | 155.80 | 155.80 | 155.80 | - |
Apr 19, 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
Apr 18, 2024 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | - |
Apr 17, 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
Apr 16, 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
Apr 15, 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
Apr 12, 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.85 | - |
Apr 11, 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | - |
Apr 10, 2024 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | - |
Apr 09, 2024 | 172.05 | 172.05 | 170.50 | 170.50 | 170.50 | 2 |
Apr 08, 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
Apr 05, 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | - |
Apr 04, 2024 | 167.70 | 167.70 | 167.70 | 167.70 | 167.70 | - |
Apr 03, 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 168.45 | - |
Apr 02, 2024 | 170.55 | 170.55 | 170.55 | 170.55 | 170.55 | - |
Mar 28, 2024 | 170.50 | 170.50 | 170.50 | 170.50 | 170.50 | - |
Mar 27, 2024 | 172.15 | 172.15 | 172.15 | 172.15 | 172.15 | - |
Mar 26, 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
Mar 25, 2024 | 168.95 | 168.95 | 168.95 | 168.95 | 168.95 | - |
Mar 22, 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | - |
Mar 21, 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 162.10 | - |
Mar 20, 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
Mar 19, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | - |
Mar 18, 2024 | 166.40 | 166.40 | 166.40 | 166.40 | 166.40 | - |
Mar 15, 2024 | 165.80 | 165.80 | 159.60 | 159.60 | 159.60 | 14 |
Mar 14, 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 165.30 | - |
Mar 13, 2024 | 167.20 | 167.20 | 167.20 | 167.20 | 167.20 | - |
Mar 12, 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
Mar 11, 2024 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | - |
Mar 08, 2024 | 154.45 | 154.45 | 154.45 | 154.45 | 154.45 | - |
Mar 07, 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - |
Mar 06, 2024 | 154.10 | 154.10 | 154.10 | 154.10 | 154.10 | - |
Mar 05, 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
Mar 04, 2024 | 157.90 | 157.90 | 157.90 | 157.90 | 157.90 | - |
Mar 01, 2024 | 159.30 | 159.30 | 159.30 | 159.30 | 159.30 | - |
Feb 29, 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
Feb 28, 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - |
Feb 27, 2024 | 154.75 | 154.75 | 154.75 | 154.75 | 154.75 | - |
Feb 26, 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
Feb 23, 2024 | 152.90 | 152.90 | 152.90 | 152.90 | 152.90 | - |
Feb 22, 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
Feb 21, 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
Feb 20, 2024 | 146.35 | 146.35 | 146.35 | 146.35 | 146.35 | - |
Feb 19, 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
Feb 16, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
Feb 15, 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
Feb 14, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
Feb 13, 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | - |
Feb 12, 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
Feb 09, 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
Feb 08, 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
Feb 07, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
Feb 06, 2024 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | - |
Feb 05, 2024 | 127.80 | 127.80 | 127.80 | 127.80 | 127.80 | - |
Feb 02, 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
Feb 01, 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - |
Jan 31, 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
Jan 30, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
Jan 29, 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
Jan 26, 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
Jan 25, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | - |
Jan 24, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
Jan 23, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
Jan 22, 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
Jan 19, 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | - |
Jan 18, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
Jan 17, 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
Jan 16, 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
Jan 15, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
Jan 12, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
Jan 11, 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
Jan 10, 2024 | 120.95 | 120.95 | 120.95 | 120.95 | 120.95 | - |
Jan 09, 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
Jan 08, 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
Jan 05, 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | - |
Jan 04, 2024 | 120.05 | 120.05 | 120.05 | 120.05 | 120.05 | - |
Jan 03, 2024 | 118.45 | 118.45 | 118.45 | 118.45 | 118.45 | - |
Jan 02, 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
Dec 29, 2023 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
Dec 28, 2023 | 126.05 | 126.05 | 125.70 | 125.70 | 125.70 | 14 |
Dec 27, 2023 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
Dec 22, 2023 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
Dec 21, 2023 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
Dec 20, 2023 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
Dec 19, 2023 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
Dec 18, 2023 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
Dec 15, 2023 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
Dec 14, 2023 | 124.25 | 124.25 | 124.25 | 124.25 | 124.25 | - |
Dec 13, 2023 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
Dec 12, 2023 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
Dec 11, 2023 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |