Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 189.10 | 190.45 | 189.10 | 190.45 | 190.45 | 429 |
May 16, 2024 | 190.12 | 190.12 | 190.12 | 190.12 | 190.12 | - |
May 15, 2024 | 188.57 | 188.57 | 188.57 | 188.57 | 188.57 | - |
May 14, 2024 | 188.45 | 188.45 | 188.45 | 188.45 | 188.45 | - |
May 13, 2024 | 188.71 | 188.71 | 188.71 | 188.71 | 188.71 | - |
May 08, 2024 | 186.81 | 186.81 | 186.81 | 186.81 | 186.81 | - |
May 07, 2024 | 186.82 | 186.82 | 186.82 | 186.82 | 186.82 | - |
May 06, 2024 | 187.36 | 187.36 | 187.36 | 187.36 | 187.36 | - |
May 03, 2024 | 187.42 | 187.42 | 187.42 | 187.42 | 187.42 | - |
May 02, 2024 | 185.68 | 185.68 | 185.68 | 185.68 | 185.68 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 184.32 | 184.32 | 184.32 | 184.32 | 184.32 | - |
Apr 29, 2024 | 184.85 | 184.85 | 184.85 | 184.85 | 184.85 | - |
Apr 26, 2024 | 184.25 | 184.25 | 184.25 | 184.25 | 184.25 | - |
Apr 25, 2024 | 181.03 | 181.03 | 181.03 | 181.03 | 181.03 | - |
Apr 24, 2024 | 182.30 | 182.30 | 182.30 | 182.30 | 182.30 | - |
Apr 23, 2024 | 180.26 | 180.26 | 180.26 | 180.26 | 180.26 | - |
Apr 22, 2024 | 179.62 | 179.62 | 179.62 | 179.62 | 179.62 | - |
Apr 19, 2024 | 179.70 | 179.70 | 179.70 | 179.70 | 179.70 | - |
Apr 18, 2024 | 181.43 | 181.43 | 181.43 | 181.43 | 181.43 | - |
Apr 17, 2024 | 181.11 | 181.11 | 181.11 | 181.11 | 181.11 | - |
Apr 16, 2024 | 180.34 | 180.34 | 180.34 | 180.34 | 180.34 | - |
Apr 15, 2024 | 184.50 | 184.50 | 184.50 | 184.50 | 184.50 | - |
Apr 12, 2024 | 184.86 | 184.86 | 184.86 | 184.86 | 184.86 | - |
Apr 11, 2024 | 185.35 | 185.35 | 185.35 | 185.35 | 185.35 | - |
Apr 10, 2024 | 183.87 | 183.87 | 183.87 | 183.87 | 183.87 | - |
Apr 09, 2024 | 184.43 | 184.43 | 184.43 | 184.43 | 184.43 | - |
Apr 08, 2024 | 184.14 | 184.14 | 184.14 | 184.14 | 184.14 | - |
Apr 05, 2024 | 182.75 | 182.75 | 182.75 | 182.75 | 182.75 | - |
Apr 04, 2024 | 183.92 | 183.92 | 183.92 | 183.92 | 183.92 | - |
Apr 03, 2024 | 182.79 | 182.79 | 182.79 | 182.79 | 182.79 | - |
Apr 02, 2024 | 183.67 | 183.67 | 183.67 | 183.67 | 183.67 | - |
Mar 27, 2024 | 180.45 | 180.45 | 180.45 | 180.45 | 180.45 | - |
Mar 26, 2024 | 179.93 | 179.93 | 179.93 | 179.93 | 179.93 | - |
Mar 25, 2024 | 180.17 | 180.17 | 180.17 | 180.17 | 180.17 | - |
Mar 22, 2024 | 180.66 | 180.66 | 180.66 | 180.66 | 180.66 | - |
Mar 21, 2024 | 180.03 | 180.03 | 180.03 | 180.03 | 180.03 | - |
Mar 20, 2024 | 177.78 | 177.78 | 177.78 | 177.78 | 177.78 | - |
Mar 19, 2024 | 176.75 | 176.75 | 176.75 | 176.75 | 176.75 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 177.26 | 177.26 | 177.26 | 177.26 | 177.26 | - |
Mar 14, 2024 | 178.29 | 178.29 | 178.29 | 178.29 | 178.29 | - |
Mar 13, 2024 | 177.97 | 177.97 | 177.97 | 177.97 | 177.97 | - |
Mar 12, 2024 | 179.38 | 179.38 | 179.38 | 179.38 | 179.38 | - |
Mar 11, 2024 | 178.89 | 178.89 | 178.89 | 178.89 | 178.89 | - |
Mar 08, 2024 | 179.88 | 179.88 | 179.88 | 179.88 | 179.88 | - |
Mar 07, 2024 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | - |
Mar 06, 2024 | 178.76 | 178.76 | 178.76 | 178.76 | 178.76 | - |
Mar 05, 2024 | 178.14 | 178.14 | 178.14 | 178.14 | 178.14 | - |
Mar 04, 2024 | 179.04 | 179.04 | 179.04 | 179.04 | 179.04 | - |
Mar 01, 2024 | 178.49 | 178.49 | 178.49 | 178.49 | 178.49 | - |
Feb 29, 2024 | 176.71 | 176.71 | 176.71 | 176.71 | 176.71 | - |
Feb 28, 2024 | 175.51 | 175.51 | 175.51 | 175.51 | 175.51 | - |
Feb 27, 2024 | 177.38 | 177.38 | 177.38 | 177.38 | 177.38 | - |
Feb 26, 2024 | 177.58 | 177.58 | 177.58 | 177.58 | 177.58 | - |
Feb 23, 2024 | 178.61 | 178.61 | 178.61 | 178.61 | 178.61 | - |
Feb 22, 2024 | 177.87 | 177.87 | 177.87 | 177.87 | 177.87 | - |
Feb 21, 2024 | 177.04 | 177.04 | 177.04 | 177.04 | 177.04 | - |
Feb 20, 2024 | 177.25 | 177.25 | 177.25 | 177.25 | 177.25 | - |
Feb 19, 2024 | 177.07 | 177.07 | 177.07 | 177.07 | 177.07 | - |
Feb 16, 2024 | 177.15 | 177.15 | 177.15 | 177.15 | 177.15 | - |
Feb 15, 2024 | 176.33 | 176.33 | 176.33 | 176.33 | 176.33 | - |
Feb 14, 2024 | 176.07 | 176.07 | 176.07 | 176.07 | 176.07 | - |
Feb 13, 2024 | 173.57 | 173.57 | 173.57 | 173.57 | 173.57 | - |
Feb 12, 2024 | 175.30 | 175.30 | 175.30 | 175.30 | 175.30 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 173.08 | 173.08 | 173.08 | 173.08 | 173.08 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 173.03 | 173.03 | 173.03 | 173.03 | 173.03 | - |
Feb 05, 2024 | 169.75 | 169.75 | 169.75 | 169.75 | 169.75 | - |
Feb 02, 2024 | 167.97 | 167.97 | 167.97 | 167.97 | 167.97 | - |
Feb 01, 2024 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | - |
Jan 31, 2024 | 167.02 | 167.02 | 167.02 | 167.02 | 167.02 | - |
Jan 30, 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.95 | - |
Jan 29, 2024 | 168.46 | 168.46 | 168.46 | 168.46 | 168.46 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 167.53 | 167.53 | 167.53 | 167.53 | 167.53 | - |
Jan 23, 2024 | 165.01 | 165.01 | 165.01 | 165.01 | 165.01 | - |
Jan 22, 2024 | 163.83 | 163.83 | 163.83 | 163.83 | 163.83 | - |
Jan 19, 2024 | 164.17 | 164.17 | 164.17 | 164.17 | 164.17 | - |
Jan 18, 2024 | 162.98 | 162.98 | 162.98 | 162.98 | 162.98 | - |
Jan 17, 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | - |
Jan 16, 2024 | 164.47 | 164.47 | 164.47 | 164.47 | 164.47 | - |
Jan 15, 2024 | 165.90 | 165.90 | 165.90 | 165.90 | 165.90 | - |
Jan 12, 2024 | 166.74 | 166.74 | 166.74 | 166.74 | 166.74 | - |
Jan 11, 2024 | 164.84 | 164.84 | 164.84 | 164.84 | 164.84 | - |
Jan 10, 2024 | 164.83 | 164.83 | 164.83 | 164.83 | 164.83 | - |
Jan 09, 2024 | 165.59 | 165.59 | 165.59 | 165.59 | 165.59 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 166.38 | 166.38 | 166.38 | 166.38 | 166.38 | - |
Dec 29, 2023 | 166.97 | 166.97 | 166.97 | 166.97 | 166.97 | - |
Dec 28, 2023 | 166.71 | 166.71 | 166.71 | 166.71 | 166.71 | - |
Dec 27, 2023 | 165.71 | 165.71 | 165.71 | 165.71 | 165.71 | - |
Dec 22, 2023 | 163.67 | 163.67 | 163.67 | 163.67 | 163.67 | - |
Dec 21, 2023 | 165.58 | 165.58 | 165.58 | 165.58 | 165.58 | - |
Dec 20, 2023 | 165.06 | 165.06 | 165.06 | 165.06 | 165.06 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |