Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | 608 |
May 02, 2024 | 167.83 | 167.83 | 167.83 | 167.83 | 167.83 | - |
Apr 30, 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | 608 |
Apr 29, 2024 | 167.99 | 167.99 | 167.99 | 167.99 | 167.99 | - |
Apr 26, 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | 608 |
Apr 25, 2024 | 167.49 | 167.49 | 167.49 | 167.49 | 167.49 | 608 |
Apr 24, 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 167.35 | - |
Apr 23, 2024 | 168.16 | 168.16 | 168.16 | 168.16 | 168.16 | - |
Apr 22, 2024 | 167.95 | 167.95 | 167.90 | 167.90 | 167.90 | 118 |
Apr 19, 2024 | 168.64 | 168.78 | 168.22 | 168.22 | 168.22 | 177 |
Apr 18, 2024 | 168.98 | 168.98 | 168.98 | 168.98 | 168.98 | 59 |
Apr 17, 2024 | 168.61 | 168.61 | 168.61 | 168.61 | 168.61 | - |
Apr 16, 2024 | 168.46 | 168.46 | 168.46 | 168.46 | 168.46 | - |
Apr 15, 2024 | 169.32 | 169.32 | 169.09 | 169.09 | 169.09 | 118 |
Apr 12, 2024 | 169.79 | 169.79 | 169.79 | 169.79 | 169.79 | - |
Apr 11, 2024 | 168.57 | 168.57 | 168.57 | 168.57 | 168.57 | - |
Apr 10, 2024 | 169.10 | 169.10 | 169.10 | 169.10 | 169.10 | - |
Apr 09, 2024 | 169.70 | 169.70 | 169.70 | 169.70 | 169.70 | - |
Apr 08, 2024 | 168.90 | 168.90 | 168.90 | 168.90 | 168.90 | - |
Apr 05, 2024 | 169.27 | 169.27 | 169.27 | 169.27 | 169.27 | - |
Apr 04, 2024 | 169.91 | 169.91 | 169.91 | 169.91 | 169.91 | 59 |
Apr 03, 2024 | 169.22 | 169.22 | 169.22 | 169.22 | 169.22 | - |
Apr 02, 2024 | 169.07 | 169.07 | 168.98 | 168.98 | 168.98 | 295 |
Mar 28, 2024 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | - |
Mar 27, 2024 | 170.38 | 170.38 | 170.38 | 170.38 | 170.38 | - |
Mar 26, 2024 | 169.76 | 169.76 | 169.76 | 169.76 | 169.76 | - |
Mar 25, 2024 | 169.79 | 169.79 | 169.79 | 169.79 | 169.79 | 59 |
Mar 22, 2024 | 169.93 | 169.93 | 169.93 | 169.93 | 169.93 | - |
Mar 21, 2024 | 168.80 | 168.80 | 168.80 | 168.80 | 168.80 | 608 |
Mar 20, 2024 | 168.62 | 168.62 | 168.62 | 168.62 | 168.62 | - |
Mar 19, 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
Mar 18, 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
Mar 15, 2024 | 168.63 | 168.63 | 168.63 | 168.63 | 168.63 | - |
Mar 14, 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 169.30 | 300 |
Mar 13, 2024 | 169.39 | 169.39 | 169.39 | 169.39 | 169.39 | - |
Mar 12, 2024 | 169.99 | 169.99 | 169.99 | 169.99 | 169.99 | 608 |
Mar 11, 2024 | 170.55 | 170.55 | 170.55 | 170.55 | 170.55 | 300 |
Mar 08, 2024 | 170.78 | 170.78 | 170.78 | 170.78 | 170.78 | 55 |
Mar 07, 2024 | 170.11 | 170.11 | 170.11 | 170.11 | 170.11 | - |
Mar 06, 2024 | 169.71 | 169.71 | 169.71 | 169.71 | 169.71 | - |
Mar 05, 2024 | 169.82 | 169.82 | 169.82 | 169.82 | 169.82 | - |
Mar 04, 2024 | 168.84 | 168.84 | 168.84 | 168.84 | 168.84 | - |
Mar 01, 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | 608 |
Feb 29, 2024 | 168.85 | 168.85 | 168.85 | 168.85 | 168.85 | - |
Feb 28, 2024 | 168.14 | 168.14 | 168.14 | 168.14 | 168.14 | - |
Feb 27, 2024 | 168.14 | 168.14 | 168.14 | 168.14 | 168.14 | - |
Feb 26, 2024 | 168.40 | 168.40 | 168.40 | 168.40 | 168.40 | - |
Feb 23, 2024 | 169.21 | 169.21 | 169.21 | 169.21 | 169.21 | - |
Feb 22, 2024 | 167.92 | 167.92 | 167.92 | 167.92 | 167.92 | 608 |
Feb 21, 2024 | 168.33 | 168.33 | 168.33 | 168.33 | 168.33 | - |
Feb 20, 2024 | 170.19 | 170.19 | 170.19 | 170.19 | 170.19 | 14 |
Feb 19, 2024 | 169.74 | 169.74 | 169.74 | 169.74 | 169.74 | - |
Feb 16, 2024 | 169.93 | 169.93 | 169.93 | 169.93 | 169.93 | - |
Feb 15, 2024 | 170.35 | 170.35 | 170.35 | 170.35 | 170.35 | - |
Feb 14, 2024 | 170.32 | 170.32 | 170.32 | 170.32 | 170.32 | 55 |
Feb 13, 2024 | 169.99 | 169.99 | 169.99 | 169.99 | 169.99 | - |
Feb 12, 2024 | 170.29 | 170.29 | 170.29 | 170.29 | 170.29 | 1 |
Feb 09, 2024 | 170.05 | 170.05 | 170.05 | 170.05 | 170.05 | - |
Feb 08, 2024 | 170.32 | 170.32 | 170.32 | 170.32 | 170.32 | - |
Feb 07, 2024 | 170.85 | 170.85 | 170.85 | 170.85 | 170.85 | - |
Feb 06, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - |
Feb 05, 2024 | 171.39 | 171.39 | 171.39 | 171.39 | 171.39 | 55 |
Feb 02, 2024 | 171.79 | 171.79 | 171.79 | 171.79 | 171.79 | - |
Feb 01, 2024 | 172.40 | 172.46 | 172.40 | 172.46 | 172.46 | 110 |
Jan 31, 2024 | 171.93 | 171.93 | 171.93 | 171.93 | 171.93 | 55 |
Jan 30, 2024 | 171.41 | 171.41 | 171.41 | 171.41 | 171.41 | - |
Jan 29, 2024 | 171.71 | 171.71 | 171.71 | 171.71 | 171.71 | - |
Jan 26, 2024 | 171.13 | 171.13 | 171.13 | 171.13 | 171.13 | - |
Jan 25, 2024 | 171.15 | 171.15 | 171.15 | 171.15 | 171.15 | - |
Jan 24, 2024 | 170.58 | 170.58 | 170.58 | 170.58 | 170.58 | - |
Jan 23, 2024 | 171.02 | 171.04 | 171.02 | 171.04 | 171.04 | 330 |
Jan 22, 2024 | 170.98 | 170.98 | 170.98 | 170.98 | 170.98 | 55 |
Jan 19, 2024 | 170.69 | 170.69 | 170.69 | 170.69 | 170.69 | - |
Jan 18, 2024 | 170.69 | 170.69 | 170.69 | 170.69 | 170.69 | - |
Jan 17, 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 171.10 | - |
Jan 16, 2024 | 171.96 | 171.96 | 171.96 | 171.96 | 171.96 | 55 |
Jan 15, 2024 | 172.33 | 172.33 | 172.33 | 172.33 | 172.33 | - |
Jan 12, 2024 | 172.54 | 172.54 | 172.33 | 172.33 | 172.33 | 110 |
Jan 11, 2024 | 171.68 | 171.68 | 171.68 | 171.68 | 171.68 | 15 |
Jan 10, 2024 | 171.73 | 171.73 | 171.73 | 171.73 | 171.73 | - |
Jan 09, 2024 | 171.93 | 171.93 | 171.93 | 171.93 | 171.93 | - |
Jan 08, 2024 | 172.60 | 172.60 | 172.60 | 172.60 | 172.60 | - |
Jan 05, 2024 | 172.57 | 172.57 | 172.57 | 172.57 | 172.57 | - |
Jan 04, 2024 | 172.98 | 172.98 | 172.98 | 172.98 | 172.98 | - |
Jan 03, 2024 | 174.01 | 174.01 | 174.01 | 174.01 | 174.01 | - |
Dec 29, 2023 | 174.01 | 174.01 | 174.01 | 174.01 | 174.01 | - |
Dec 28, 2023 | 174.88 | 174.88 | 174.88 | 174.88 | 174.88 | - |
Dec 27, 2023 | 174.80 | 174.80 | 174.80 | 174.80 | 174.80 | 10 |
Dec 22, 2023 | 174.65 | 174.65 | 174.65 | 174.65 | 174.65 | - |
Dec 21, 2023 | 174.68 | 174.68 | 174.68 | 174.68 | 174.68 | - |
Dec 20, 2023 | 174.41 | 174.41 | 174.41 | 174.41 | 174.41 | - |
Dec 19, 2023 | 173.88 | 173.88 | 173.88 | 173.88 | 173.88 | - |
Dec 18, 2023 | 173.20 | 173.20 | 173.20 | 173.20 | 173.20 | - |
Dec 15, 2023 | 172.83 | 173.74 | 172.83 | 173.74 | 173.74 | 663 |
Dec 14, 2023 | 172.55 | 172.55 | 172.55 | 172.55 | 172.55 | - |
Dec 13, 2023 | 171.89 | 171.89 | 171.89 | 171.89 | 171.89 | - |
Dec 12, 2023 | 171.31 | 171.31 | 171.31 | 171.31 | 171.31 | - |
Dec 11, 2023 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | - |
Dec 08, 2023 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | - |
Dec 07, 2023 | 171.64 | 171.64 | 171.64 | 171.64 | 171.64 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |