Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 159.22 | 159.22 | 159.22 | 159.22 | 159.22 | - |
May 17, 2024 | 160.14 | 160.14 | 160.14 | 160.14 | 160.14 | - |
May 16, 2024 | 159.78 | 159.78 | 159.78 | 159.78 | 159.78 | - |
May 15, 2024 | 161.04 | 161.04 | 161.04 | 161.04 | 161.04 | - |
May 14, 2024 | 160.92 | 160.92 | 160.92 | 160.92 | 160.92 | - |
May 13, 2024 | 159.81 | 159.81 | 159.81 | 159.81 | 159.81 | - |
May 10, 2024 | 159.76 | 159.76 | 159.76 | 159.76 | 159.76 | - |
May 09, 2024 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | - |
May 08, 2024 | 159.23 | 159.23 | 159.23 | 159.23 | 159.23 | - |
May 07, 2024 | 159.81 | 159.81 | 159.81 | 159.81 | 159.81 | - |
May 06, 2024 | 160.67 | 160.67 | 160.67 | 160.67 | 160.67 | - |
May 03, 2024 | 158.85 | 158.85 | 158.85 | 158.85 | 158.85 | - |
May 02, 2024 | 157.46 | 157.46 | 157.46 | 157.46 | 157.46 | - |
May 01, 2024 | 155.20 | 155.20 | 155.20 | 155.20 | 155.20 | - |
Apr 30, 2024 | 155.66 | 155.66 | 155.66 | 155.66 | 155.66 | - |
Apr 29, 2024 | 159.55 | 159.55 | 159.55 | 159.55 | 159.55 | - |
Apr 26, 2024 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | - |
Apr 25, 2024 | 154.77 | 154.77 | 154.77 | 154.77 | 154.77 | - |
Apr 24, 2024 | 155.07 | 155.07 | 155.07 | 155.07 | 155.07 | - |
Apr 23, 2024 | 154.36 | 154.36 | 154.36 | 154.36 | 154.36 | - |
Apr 22, 2024 | 152.22 | 152.22 | 152.22 | 152.22 | 152.22 | - |
Apr 19, 2024 | 151.24 | 151.24 | 151.24 | 151.24 | 151.24 | - |
Apr 18, 2024 | 152.50 | 152.50 | 152.50 | 152.50 | 152.50 | - |
Apr 17, 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | - |
Apr 16, 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
Apr 15, 2024 | 155.13 | 155.13 | 155.13 | 155.13 | 155.13 | - |
Apr 12, 2024 | 157.68 | 157.68 | 157.68 | 157.68 | 157.68 | - |
Apr 11, 2024 | 160.51 | 160.51 | 160.51 | 160.51 | 160.51 | - |
Apr 10, 2024 | 159.33 | 159.33 | 159.33 | 159.33 | 159.33 | - |
Apr 09, 2024 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | - |
Apr 08, 2024 | 161.23 | 161.23 | 161.23 | 161.23 | 161.23 | - |
Apr 05, 2024 | 160.13 | 160.13 | 160.13 | 160.13 | 160.13 | - |
Apr 04, 2024 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | - |
Apr 03, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
Apr 02, 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | - |
Apr 01, 2024 | 163.54 | 163.54 | 163.54 | 163.54 | 163.54 | - |
Mar 28, 2024 | 164.63 | 164.63 | 164.63 | 164.63 | 164.63 | - |
Mar 27, 2024 | 164.66 | 164.66 | 164.66 | 164.66 | 164.66 | - |
Mar 26, 2024 | 162.64 | 162.64 | 162.64 | 162.64 | 162.64 | - |
Mar 25, 2024 | 162.54 | 162.54 | 162.54 | 162.54 | 162.54 | - |
Mar 22, 2024 | 163.05 | 163.05 | 163.05 | 163.05 | 163.05 | - |
Mar 21, 2024 | 164.63 | 164.63 | 164.63 | 164.63 | 164.63 | - |
Mar 20, 2024 | 163.61 | 163.61 | 163.61 | 163.61 | 163.61 | - |
Mar 19, 2024 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - |
Mar 18, 2024 | 159.61 | 159.61 | 159.61 | 159.61 | 159.61 | - |
Mar 15, 2024 | 158.79 | 158.79 | 158.79 | 158.79 | 158.79 | - |
Mar 14, 2024 | 160.12 | 160.12 | 160.12 | 160.12 | 160.12 | - |
Mar 13, 2024 | 161.37 | 161.37 | 161.37 | 161.37 | 161.37 | - |
Mar 12, 2024 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - |
Mar 11, 2024 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | - |
Mar 08, 2024 | 160.57 | 160.57 | 160.57 | 160.57 | 160.57 | - |
Mar 07, 2024 | 161.27 | 161.27 | 161.27 | 161.27 | 161.27 | - |
Mar 06, 2024 | 160.02 | 160.02 | 160.02 | 160.02 | 160.02 | - |
Mar 05, 2024 | 160.53 | 160.53 | 160.53 | 160.53 | 160.53 | - |
Mar 04, 2024 | 162.40 | 162.40 | 162.40 | 162.40 | 162.40 | - |
Mar 01, 2024 | 164.37 | 164.37 | 164.37 | 164.37 | 164.37 | - |
Feb 29, 2024 | 163.68 | 163.68 | 163.68 | 163.68 | 163.68 | - |
Feb 28, 2024 | 162.23 | 162.23 | 162.23 | 162.23 | 162.23 | - |
Feb 27, 2024 | 161.91 | 161.91 | 161.91 | 161.91 | 161.91 | - |
Feb 26, 2024 | 161.12 | 161.12 | 161.12 | 161.12 | 161.12 | - |
Feb 23, 2024 | 160.79 | 160.79 | 160.79 | 160.79 | 160.79 | - |
Feb 22, 2024 | 161.31 | 161.31 | 161.31 | 161.31 | 161.31 | - |
Feb 21, 2024 | 158.27 | 158.27 | 158.27 | 158.27 | 158.27 | - |
Feb 20, 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | - |
Feb 16, 2024 | 159.05 | 159.05 | 159.05 | 159.05 | 159.05 | - |
Feb 15, 2024 | 159.94 | 159.94 | 159.94 | 159.94 | 159.94 | - |
Feb 14, 2024 | 158.13 | 158.13 | 158.13 | 158.13 | 158.13 | - |
Feb 13, 2024 | 156.29 | 156.29 | 156.29 | 156.29 | 156.29 | - |
Feb 12, 2024 | 159.79 | 159.79 | 159.79 | 159.79 | 159.79 | - |
Feb 09, 2024 | 159.52 | 159.52 | 159.52 | 159.52 | 159.52 | - |
Feb 08, 2024 | 158.13 | 158.13 | 158.13 | 158.13 | 158.13 | - |
Feb 07, 2024 | 157.09 | 157.09 | 157.09 | 157.09 | 157.09 | - |
Feb 06, 2024 | 155.64 | 155.64 | 155.64 | 155.64 | 155.64 | - |
Feb 05, 2024 | 154.86 | 154.86 | 154.86 | 154.86 | 154.86 | - |
Feb 02, 2024 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - |
Feb 01, 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - |
Jan 31, 2024 | 151.39 | 151.39 | 151.39 | 151.39 | 151.39 | - |
Jan 30, 2024 | 154.23 | 154.23 | 154.23 | 154.23 | 154.23 | - |
Jan 29, 2024 | 154.76 | 154.76 | 154.76 | 154.76 | 154.76 | - |
Jan 26, 2024 | 152.75 | 152.75 | 152.75 | 152.75 | 152.75 | - |
Jan 25, 2024 | 151.94 | 151.94 | 151.94 | 151.94 | 151.94 | - |
Jan 24, 2024 | 153.09 | 153.09 | 153.09 | 153.09 | 153.09 | - |
Jan 23, 2024 | 153.79 | 153.79 | 153.79 | 153.79 | 153.79 | - |
Jan 22, 2024 | 154.19 | 154.19 | 154.19 | 154.19 | 154.19 | - |
Jan 19, 2024 | 154.36 | 154.36 | 154.36 | 154.36 | 154.36 | - |
Jan 18, 2024 | 152.87 | 152.87 | 152.87 | 152.87 | 152.87 | - |
Jan 17, 2024 | 151.85 | 151.85 | 151.85 | 151.85 | 151.85 | - |
Jan 16, 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
Jan 12, 2024 | 153.48 | 153.48 | 153.48 | 153.48 | 153.48 | - |
Jan 11, 2024 | 155.11 | 155.11 | 155.11 | 155.11 | 155.11 | - |
Jan 10, 2024 | 155.39 | 155.39 | 155.39 | 155.39 | 155.39 | - |
Jan 09, 2024 | 154.07 | 154.07 | 154.07 | 154.07 | 154.07 | - |
Jan 08, 2024 | 154.60 | 154.60 | 154.60 | 154.60 | 154.60 | - |
Jan 05, 2024 | 151.90 | 151.90 | 151.90 | 151.90 | 151.90 | - |
Jan 04, 2024 | 151.55 | 151.55 | 151.55 | 151.55 | 151.55 | - |
Jan 03, 2024 | 152.57 | 152.57 | 152.57 | 152.57 | 152.57 | - |
Jan 02, 2024 | 156.13 | 156.13 | 156.13 | 156.13 | 156.13 | - |
Dec 29, 2023 | 157.61 | 157.61 | 157.61 | 157.61 | 157.61 | - |
Dec 28, 2023 | 158.74 | 158.74 | 158.74 | 158.74 | 158.74 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |