Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | 222.13 | 222.13 | 222.13 | 222.13 | 222.13 | - |
Mar 27, 2024 | 224.41 | 224.41 | 224.41 | 224.41 | 224.41 | - |
Mar 26, 2024 | 223.49 | 223.49 | 223.49 | 223.49 | 223.49 | - |
Mar 25, 2024 | 223.58 | 223.58 | 223.58 | 223.58 | 223.58 | - |
Mar 22, 2024 | 225.67 | 225.67 | 225.67 | 225.67 | 225.67 | - |
Mar 21, 2024 | 226.44 | 226.44 | 226.44 | 226.44 | 226.44 | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | 222.66 | 222.66 | 222.66 | 222.66 | 222.66 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 219.29 | 219.29 | 219.29 | 219.29 | 219.29 | - |
Mar 14, 2024 | 221.79 | 221.79 | 221.79 | 221.79 | 221.79 | - |
Mar 13, 2024 | 220.23 | 220.23 | 220.23 | 220.23 | 220.23 | - |
Mar 12, 2024 | 221.95 | 221.95 | 221.95 | 221.95 | 221.95 | - |
Mar 11, 2024 | 224.05 | 224.05 | 224.05 | 224.05 | 224.05 | - |
Mar 08, 2024 | 228.79 | 228.79 | 228.79 | 228.79 | 228.79 | - |
Mar 07, 2024 | 226.38 | 226.38 | 226.38 | 226.38 | 226.38 | - |
Mar 06, 2024 | 225.93 | 225.93 | 225.93 | 225.93 | 225.93 | - |
Mar 05, 2024 | 224.11 | 224.11 | 224.11 | 224.11 | 224.11 | - |
Mar 04, 2024 | 224.20 | 224.20 | 224.20 | 224.20 | 224.20 | - |
Mar 01, 2024 | 223.07 | 223.07 | 223.07 | 223.07 | 223.07 | - |
Feb 29, 2024 | 221.90 | 221.90 | 221.90 | 221.90 | 221.90 | - |
Feb 28, 2024 | 220.12 | 220.12 | 220.12 | 220.12 | 220.12 | - |
Feb 27, 2024 | 220.86 | 220.86 | 220.86 | 220.86 | 220.86 | - |
Feb 26, 2024 | 219.58 | 219.58 | 219.58 | 219.58 | 219.58 | - |
Feb 23, 2024 | - | - | - | - | - | - |
Feb 22, 2024 | 218.80 | 218.80 | 218.80 | 218.80 | 218.80 | - |
Feb 21, 2024 | 215.15 | 215.15 | 215.15 | 215.15 | 215.15 | - |
Feb 20, 2024 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | - |
Feb 16, 2024 | 214.64 | 214.64 | 214.64 | 214.64 | 214.64 | - |
Feb 15, 2024 | 212.47 | 212.47 | 212.47 | 212.47 | 212.47 | - |
Feb 14, 2024 | 211.87 | 211.87 | 211.87 | 211.87 | 211.87 | - |
Feb 13, 2024 | 215.14 | 215.14 | 215.14 | 215.14 | 215.14 | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 210.79 | 210.79 | 210.79 | 210.79 | 210.79 | - |
Feb 08, 2024 | 211.47 | 211.47 | 211.47 | 211.47 | 211.47 | - |
Feb 07, 2024 | 210.05 | 210.05 | 210.05 | 210.05 | 210.05 | - |
Feb 06, 2024 | 209.26 | 209.26 | 209.26 | 209.26 | 209.26 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 213.14 | 213.14 | 213.14 | 213.14 | 213.14 | - |
Feb 01, 2024 | 211.69 | 211.69 | 211.69 | 211.69 | 211.69 | - |
Jan 31, 2024 | 211.93 | 211.93 | 211.93 | 211.93 | 211.93 | - |
Jan 30, 2024 | 211.05 | 211.05 | 211.05 | 211.05 | 211.05 | - |
Jan 29, 2024 | 210.53 | 210.53 | 210.53 | 210.53 | 210.53 | - |
Jan 26, 2024 | 208.79 | 208.79 | 208.79 | 208.79 | 208.79 | - |
Jan 25, 2024 | 212.32 | 212.32 | 212.32 | 212.32 | 212.32 | - |
Jan 24, 2024 | 212.81 | 212.81 | 212.81 | 212.81 | 212.81 | - |
Jan 23, 2024 | 212.12 | 212.12 | 212.12 | 212.12 | 212.12 | - |
Jan 22, 2024 | 211.76 | 211.76 | 211.76 | 211.76 | 211.76 | - |
Jan 19, 2024 | 208.31 | 208.31 | 208.31 | 208.31 | 208.31 | - |
Jan 18, 2024 | 205.97 | 205.97 | 205.97 | 205.97 | 205.97 | - |
Jan 17, 2024 | 207.13 | 207.13 | 207.13 | 207.13 | 207.13 | - |
Jan 16, 2024 | 210.43 | 210.43 | 210.43 | 210.43 | 210.43 | - |
Jan 12, 2024 | 214.57 | 214.57 | 214.57 | 214.57 | 214.57 | - |
Jan 11, 2024 | 213.29 | 213.29 | 213.29 | 213.29 | 213.29 | - |
Jan 10, 2024 | 211.19 | 211.19 | 211.19 | 211.19 | 211.19 | - |
Jan 09, 2024 | 209.92 | 209.92 | 209.92 | 209.92 | 209.92 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | 205.42 | 205.42 | 205.42 | 205.42 | 205.42 | - |
Jan 04, 2024 | 207.21 | 207.21 | 207.21 | 207.21 | 207.21 | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 210.33 | 210.33 | 210.33 | 210.33 | 210.33 | - |
Dec 28, 2023 | 212.17 | 212.17 | 212.17 | 212.17 | 212.17 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 26, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 207.13 | 207.13 | 207.13 | 207.13 | 207.13 | - |
Dec 21, 2023 | 205.61 | 205.61 | 205.61 | 205.61 | 205.61 | - |
Dec 20, 2023 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | - |
Dec 19, 2023 | 204.39 | 204.39 | 204.39 | 204.39 | 204.39 | - |
Dec 18, 2023 | 205.64 | 205.64 | 205.64 | 205.64 | 205.64 | - |
Dec 15, 2023 | 207.81 | 207.81 | 207.81 | 207.81 | 207.81 | - |
Dec 14, 2023 | 206.71 | 206.71 | 206.71 | 206.71 | 206.71 | - |
Dec 13, 2023 | 201.37 | 201.37 | 201.37 | 201.37 | 201.37 | - |
Dec 12, 2023 | 202.38 | 202.38 | 202.38 | 202.38 | 202.38 | - |
Dec 11, 2023 | 202.56 | 202.56 | 202.56 | 202.56 | 202.56 | - |
Dec 08, 2023 | 202.23 | 202.23 | 202.23 | 202.23 | 202.23 | - |
Dec 07, 2023 | 204.43 | 204.43 | 204.43 | 204.43 | 204.43 | - |
Dec 06, 2023 | 204.97 | 204.97 | 204.97 | 204.97 | 204.97 | - |
Dec 05, 2023 | 201.53 | 201.53 | 201.53 | 201.53 | 201.53 | - |
Dec 04, 2023 | 204.69 | 204.69 | 204.69 | 204.69 | 204.69 | - |
Dec 01, 2023 | 204.38 | 204.38 | 204.38 | 204.38 | 204.38 | - |
Nov 30, 2023 | 204.82 | 204.82 | 204.82 | 204.82 | 204.82 | - |
Nov 29, 2023 | 203.25 | 203.25 | 203.25 | 203.25 | 203.25 | - |
Nov 28, 2023 | 202.18 | 202.18 | 202.18 | 202.18 | 202.18 | - |
Nov 27, 2023 | 202.62 | 202.62 | 202.62 | 202.62 | 202.62 | - |
Nov 24, 2023 | 203.30 | 203.30 | 203.30 | 203.30 | 203.30 | - |
Nov 22, 2023 | 203.74 | 203.74 | 203.74 | 203.74 | 203.74 | - |
Nov 21, 2023 | 205.91 | 205.91 | 205.91 | 205.91 | 205.91 | - |
Nov 20, 2023 | 204.80 | 204.80 | 204.80 | 204.80 | 204.80 | - |
Nov 17, 2023 | 203.63 | 203.63 | 203.63 | 203.63 | 203.63 | - |
Nov 16, 2023 | 199.43 | 199.43 | 199.43 | 199.43 | 199.43 | - |
Nov 15, 2023 | 201.72 | 201.72 | 201.72 | 201.72 | 201.72 | - |
Nov 14, 2023 | 195.88 | 195.88 | 195.88 | 195.88 | 195.88 | - |
Nov 13, 2023 | 194.90 | 194.90 | 194.90 | 194.90 | 194.90 | - |
Nov 10, 2023 | 195.38 | 195.38 | 195.38 | 195.38 | 195.38 | - |
Nov 09, 2023 | 196.17 | 196.17 | 196.17 | 196.17 | 196.17 | - |
Nov 08, 2023 | 194.66 | 194.66 | 194.66 | 194.66 | 194.66 | - |
Nov 07, 2023 | 196.33 | 196.33 | 196.33 | 196.33 | 196.33 | - |
Nov 06, 2023 | 200.26 | 200.26 | 200.26 | 200.26 | 200.26 | - |
Nov 03, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |