Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 154.29 | 154.29 | 154.29 | 154.29 | 154.29 | - |
Mar 25, 2024 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | - |
Mar 22, 2024 | 154.85 | 154.85 | 154.85 | 154.85 | 154.85 | - |
Mar 21, 2024 | 156.14 | 156.14 | 156.14 | 156.14 | 156.14 | - |
Mar 20, 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | - |
Mar 19, 2024 | 154.82 | 154.82 | 154.82 | 154.82 | 154.82 | - |
Mar 18, 2024 | 154.21 | 154.21 | 154.21 | 154.21 | 154.21 | - |
Mar 15, 2024 | 153.93 | 153.93 | 153.93 | 153.93 | 153.93 | - |
Mar 14, 2024 | 154.92 | 154.92 | 154.92 | 154.92 | 154.92 | - |
Mar 13, 2024 | 154.82 | 154.82 | 154.82 | 154.82 | 154.82 | - |
Mar 12, 2024 | 154.71 | 154.71 | 154.71 | 154.71 | 154.71 | - |
Mar 11, 2024 | 153.01 | 153.01 | 153.01 | 153.01 | 153.01 | - |
Mar 08, 2024 | 153.78 | 153.78 | 153.78 | 153.78 | 153.78 | - |
Mar 07, 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
Mar 06, 2024 | 152.92 | 152.92 | 152.92 | 152.92 | 152.92 | - |
Mar 05, 2024 | 152.58 | 152.58 | 152.58 | 152.58 | 152.58 | - |
Mar 04, 2024 | 154.43 | 154.43 | 154.43 | 154.43 | 154.43 | - |
Mar 01, 2024 | 154.63 | 154.63 | 154.63 | 154.63 | 154.63 | - |
Feb 29, 2024 | 154.29 | 154.29 | 154.29 | 154.29 | 154.29 | - |
Feb 28, 2024 | 152.99 | 152.99 | 152.99 | 152.99 | 152.99 | - |
Feb 27, 2024 | 153.84 | 153.84 | 153.84 | 153.84 | 153.84 | - |
Feb 26, 2024 | 153.67 | 153.67 | 153.67 | 153.67 | 153.67 | - |
Feb 23, 2024 | 154.03 | 154.03 | 154.03 | 154.03 | 154.03 | - |
Feb 22, 2024 | 153.96 | 153.96 | 153.96 | 153.96 | 153.96 | - |
Feb 21, 2024 | 151.29 | 151.29 | 151.29 | 151.29 | 151.29 | - |
Feb 20, 2024 | 151.58 | 151.58 | 151.58 | 151.58 | 151.58 | - |
Feb 19, 2024 | 153.22 | 153.22 | 153.22 | 153.22 | 153.22 | - |
Feb 16, 2024 | 153.35 | 153.35 | 153.35 | 153.35 | 153.35 | - |
Feb 15, 2024 | 154.03 | 154.03 | 154.03 | 154.03 | 154.03 | - |
Feb 14, 2024 | 154.02 | 154.02 | 154.02 | 154.02 | 154.02 | - |
Feb 13, 2024 | 152.51 | 152.51 | 152.51 | 152.51 | 152.51 | - |
Feb 12, 2024 | 154.66 | 154.66 | 154.66 | 154.66 | 154.66 | - |
Feb 09, 2024 | 154.52 | 154.52 | 154.52 | 154.52 | 154.52 | - |
Feb 08, 2024 | 153.18 | 153.18 | 153.18 | 153.18 | 153.18 | - |
Feb 07, 2024 | 150.88 | 150.88 | 150.88 | 150.88 | 150.88 | - |
Feb 06, 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
Feb 05, 2024 | 150.37 | 150.37 | 150.37 | 150.37 | 150.37 | - |
Feb 02, 2024 | 150.66 | 150.66 | 150.66 | 150.66 | 150.66 | - |
Feb 01, 2024 | 148.52 | 148.52 | 148.52 | 148.52 | 148.52 | - |
Jan 31, 2024 | 147.57 | 147.57 | 147.57 | 147.57 | 147.57 | - |
Jan 30, 2024 | 148.24 | 148.24 | 148.24 | 148.24 | 148.24 | - |
Jan 29, 2024 | 148.51 | 148.51 | 148.51 | 148.51 | 148.51 | - |
Jan 26, 2024 | 147.27 | 147.27 | 147.27 | 147.27 | 147.27 | - |
Jan 25, 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | - |
Jan 24, 2024 | 145.52 | 145.52 | 145.52 | 145.52 | 145.52 | - |
Jan 23, 2024 | 145.42 | 145.42 | 145.42 | 145.42 | 145.42 | - |
Jan 22, 2024 | 145.80 | 145.80 | 145.80 | 145.80 | 145.80 | - |
Jan 19, 2024 | 144.09 | 144.09 | 144.09 | 144.09 | 144.09 | - |
Jan 18, 2024 | 143.51 | 143.51 | 143.51 | 143.51 | 143.51 | - |
Jan 17, 2024 | 141.73 | 141.73 | 141.73 | 141.73 | 141.73 | - |
Jan 16, 2024 | 143.23 | 143.23 | 143.23 | 143.23 | 143.23 | - |
Jan 15, 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | - |
Jan 12, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
Jan 11, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
Jan 10, 2024 | 142.88 | 142.88 | 142.88 | 142.88 | 142.88 | - |
Jan 09, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
Jan 08, 2024 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | - |
Jan 05, 2024 | 139.73 | 139.73 | 139.73 | 139.73 | 139.73 | - |
Jan 04, 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
Jan 03, 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
Jan 02, 2024 | 143.83 | 143.83 | 143.83 | 143.83 | 143.83 | - |
Dec 29, 2023 | 144.81 | 144.81 | 144.81 | 144.81 | 144.81 | - |
Dec 28, 2023 | 144.91 | 144.91 | 144.91 | 144.91 | 144.91 | - |
Dec 27, 2023 | 145.07 | 145.07 | 145.07 | 145.07 | 145.07 | - |
Dec 22, 2023 | 144.87 | 144.87 | 144.87 | 144.87 | 144.87 | - |
Dec 21, 2023 | 144.54 | 144.54 | 144.54 | 144.54 | 144.54 | - |
Dec 20, 2023 | 144.10 | 144.10 | 144.10 | 144.10 | 144.10 | - |
Dec 19, 2023 | 144.15 | 144.15 | 144.15 | 144.15 | 144.15 | - |
Dec 18, 2023 | 143.23 | 143.23 | 143.23 | 143.23 | 143.23 | - |
Dec 15, 2023 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
Dec 14, 2023 | 142.17 | 142.17 | 142.17 | 142.17 | 142.17 | - |
Dec 13, 2023 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
Dec 12, 2023 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
Dec 11, 2023 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | - |
Dec 08, 2023 | 139.88 | 139.88 | 139.88 | 139.88 | 139.88 | - |
Dec 07, 2023 | 138.33 | 138.33 | 138.33 | 138.33 | 138.33 | - |
Dec 06, 2023 | 137.90 | 137.90 | 137.90 | 137.90 | 137.90 | - |
Dec 05, 2023 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | - |
Dec 04, 2023 | 137.99 | 137.99 | 137.99 | 137.99 | 137.99 | - |
Dec 01, 2023 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
Nov 30, 2023 | 137.29 | 137.29 | 137.29 | 137.29 | 137.29 | - |
Nov 29, 2023 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - |
Nov 28, 2023 | 136.17 | 136.17 | 136.17 | 136.17 | 136.17 | - |
Nov 27, 2023 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
Nov 24, 2023 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
Nov 23, 2023 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
Nov 22, 2023 | 136.69 | 136.69 | 136.69 | 136.69 | 136.69 | - |
Nov 21, 2023 | 135.76 | 135.76 | 135.76 | 135.76 | 135.76 | - |
Nov 20, 2023 | 135.98 | 135.98 | 135.98 | 135.98 | 135.98 | - |
Nov 17, 2023 | 135.59 | 135.59 | 135.59 | 135.59 | 135.59 | - |
Nov 16, 2023 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
Nov 15, 2023 | 136.33 | 136.33 | 136.33 | 136.33 | 136.33 | - |
Nov 14, 2023 | 135.69 | 135.69 | 135.69 | 135.69 | 135.69 | - |
Nov 13, 2023 | 133.21 | 133.21 | 133.21 | 133.21 | 133.21 | - |
Nov 10, 2023 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - |
Nov 09, 2023 | 132.58 | 132.58 | 132.58 | 132.58 | 132.58 | - |
Nov 08, 2023 | 130.63 | 130.63 | 130.63 | 130.63 | 130.63 | - |
Nov 07, 2023 | 129.97 | 129.97 | 129.97 | 129.97 | 129.97 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |