Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 200.30 | - |
May 16, 2024 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | - |
May 15, 2024 | 193.55 | 193.55 | 193.55 | 193.55 | 193.55 | - |
May 14, 2024 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - |
May 13, 2024 | 193.10 | 193.10 | 193.10 | 193.10 | 193.10 | - |
May 10, 2024 | 195.20 | 195.20 | 195.20 | 195.20 | 195.20 | - |
May 09, 2024 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | - |
May 08, 2024 | 191.45 | 191.45 | 191.45 | 191.45 | 191.45 | - |
May 07, 2024 | 190.85 | 190.85 | 190.85 | 190.85 | 190.85 | - |
May 06, 2024 | 187.10 | 187.10 | 187.10 | 187.10 | 187.10 | - |
May 03, 2024 | 187.20 | 187.20 | 187.20 | 187.20 | 187.20 | - |
May 02, 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
May 01, 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 200.80 | - |
Apr 30, 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 202.10 | 3 |
Apr 29, 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
Apr 26, 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | - |
Apr 25, 2024 | 212.80 | 212.80 | 212.80 | 212.80 | 212.80 | - |
Apr 24, 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 211.50 | - |
Apr 23, 2024 | 207.70 | 207.70 | 207.70 | 207.70 | 207.70 | - |
Apr 22, 2024 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - |
Apr 19, 2024 | 217.65 | 217.65 | 217.65 | 217.65 | 217.65 | - |
Apr 18, 2024 | 216.40 | 216.40 | 216.40 | 216.80 | 216.80 | 1 |
Apr 17, 2024 | 224.15 | 224.15 | 224.15 | 224.15 | 224.15 | - |
Apr 16, 2024 | 213.85 | 213.85 | 213.85 | 214.25 | 214.25 | 1 |
Apr 15, 2024 | 213.50 | 213.50 | 213.50 | 213.50 | 213.50 | - |
Apr 12, 2024 | 209.60 | 209.60 | 209.60 | 209.60 | 209.60 | - |
Apr 11, 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 207.80 | - |
Apr 10, 2024 | 205.80 | 205.80 | 205.80 | 205.80 | 205.80 | - |
Apr 09, 2024 | 205.35 | 205.35 | 205.35 | 205.35 | 205.35 | 7 |
Apr 08, 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 202.70 | - |
Apr 05, 2024 | 202.35 | 202.35 | 202.15 | 204.00 | 204.00 | 2 |
Apr 04, 2024 | 201.50 | 201.50 | 201.50 | 201.50 | 201.50 | - |
Apr 03, 2024 | 197.80 | 197.80 | 197.80 | 197.80 | 197.80 | - |
Apr 02, 2024 | 193.45 | 193.45 | 193.45 | 193.45 | 193.45 | - |
Apr 01, 2024 | 189.95 | 189.95 | 189.95 | 189.95 | 189.95 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |