Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 138.62 | 138.62 | 138.62 | 138.62 | 138.62 | - |
May 15, 2024 | 138.86 | 138.86 | 138.86 | 138.86 | 138.86 | - |
May 14, 2024 | 138.41 | 138.41 | 138.41 | 138.41 | 138.41 | - |
May 13, 2024 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | - |
May 10, 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 136.88 | 136.88 | 136.88 | 136.88 | 136.88 | - |
May 07, 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
May 06, 2024 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
May 03, 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
May 02, 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | - |
Apr 30, 2024 | 136.14 | 136.14 | 136.14 | 136.14 | 136.14 | - |
Apr 29, 2024 | 136.23 | 136.23 | 136.23 | 136.23 | 136.23 | - |
Apr 26, 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
Apr 25, 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | - |
Apr 24, 2024 | 137.32 | 137.32 | 137.32 | 137.32 | 137.32 | - |
Apr 23, 2024 | 136.92 | 136.92 | 136.92 | 136.92 | 136.92 | - |
Apr 22, 2024 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | - |
Apr 19, 2024 | 136.25 | 136.25 | 136.25 | 136.25 | 136.25 | - |
Apr 18, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
Apr 17, 2024 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | - |
Apr 16, 2024 | 136.07 | 136.07 | 136.07 | 136.07 | 136.07 | - |
Apr 15, 2024 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
Apr 12, 2024 | 137.11 | 137.11 | 137.11 | 137.11 | 137.11 | - |
Apr 11, 2024 | 137.15 | 137.15 | 137.15 | 137.15 | 137.15 | - |
Apr 10, 2024 | 137.07 | 137.07 | 137.07 | 137.07 | 137.07 | - |
Apr 09, 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 137.34 | - |
Apr 08, 2024 | 137.54 | 137.54 | 137.54 | 137.54 | 137.54 | - |
Apr 05, 2024 | 137.01 | 137.01 | 137.01 | 137.01 | 137.01 | - |
Apr 04, 2024 | 137.61 | 137.61 | 137.61 | 137.61 | 137.61 | - |
Apr 03, 2024 | 137.89 | 137.89 | 137.89 | 137.89 | 137.89 | - |
Apr 02, 2024 | 137.31 | 137.31 | 137.31 | 137.31 | 137.31 | - |
Mar 28, 2024 | 138.12 | 138.12 | 138.12 | 138.12 | 138.12 | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 138.26 | 138.26 | 138.26 | 138.26 | 138.26 | - |
Mar 25, 2024 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | - |
Mar 22, 2024 | 137.93 | 137.93 | 137.93 | 137.93 | 137.93 | - |
Mar 21, 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | - |
Mar 20, 2024 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | - |
Mar 19, 2024 | 137.81 | 137.81 | 137.81 | 137.81 | 137.81 | - |
Mar 18, 2024 | 137.29 | 137.29 | 137.29 | 137.29 | 137.29 | - |
Mar 15, 2024 | 137.13 | 137.13 | 137.13 | 137.13 | 137.13 | - |
Mar 14, 2024 | 137.58 | 137.58 | 137.58 | 137.58 | 137.58 | - |
Mar 13, 2024 | 137.46 | 137.46 | 137.46 | 137.46 | 137.46 | - |
Mar 12, 2024 | 137.73 | 137.73 | 137.73 | 137.73 | 137.73 | - |
Mar 11, 2024 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - |
Mar 08, 2024 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | - |
Mar 07, 2024 | 138.19 | 138.19 | 138.19 | 138.19 | 138.19 | - |
Mar 06, 2024 | 137.98 | 137.98 | 137.98 | 137.98 | 137.98 | - |
Mar 05, 2024 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | - |
Mar 04, 2024 | 138.13 | 138.13 | 138.13 | 138.13 | 138.13 | - |
Mar 01, 2024 | 138.29 | 138.29 | 138.29 | 138.29 | 138.29 | - |
Feb 29, 2024 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | - |
Feb 28, 2024 | 137.74 | 137.74 | 137.74 | 137.74 | 137.74 | - |
Feb 27, 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
Feb 26, 2024 | 138.47 | 138.47 | 138.47 | 138.47 | 138.47 | - |
Feb 23, 2024 | 138.77 | 138.77 | 138.77 | 138.77 | 138.77 | - |
Feb 22, 2024 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | - |
Feb 21, 2024 | 138.59 | 138.59 | 138.59 | 138.59 | 138.59 | - |
Feb 20, 2024 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | - |
Feb 19, 2024 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - |
Feb 16, 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
Feb 15, 2024 | 139.83 | 139.83 | 139.83 | 139.83 | 139.83 | - |
Feb 14, 2024 | 139.83 | 139.83 | 139.83 | 139.83 | 139.83 | - |
Feb 13, 2024 | 139.68 | 139.68 | 139.68 | 139.68 | 139.68 | - |
Feb 12, 2024 | 140.54 | 140.54 | 140.54 | 140.54 | 140.54 | - |
Feb 09, 2024 | 140.01 | 140.01 | 140.01 | 140.01 | 140.01 | - |
Feb 08, 2024 | 140.02 | 140.02 | 140.02 | 140.02 | 140.02 | - |
Feb 07, 2024 | 139.91 | 139.91 | 139.91 | 139.91 | 139.91 | - |
Feb 06, 2024 | 140.39 | 140.39 | 140.39 | 140.39 | 140.39 | - |
Feb 05, 2024 | 140.71 | 140.71 | 140.71 | 140.71 | 140.71 | - |
Feb 02, 2024 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | - |
Feb 01, 2024 | 140.81 | 140.81 | 140.81 | 140.81 | 140.81 | - |
Jan 31, 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
Jan 30, 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
Jan 29, 2024 | 141.21 | 141.21 | 141.21 | 141.21 | 141.21 | - |
Jan 26, 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 141.24 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 140.86 | 140.86 | 140.86 | 140.86 | 140.86 | - |
Jan 23, 2024 | 140.58 | 140.58 | 140.58 | 140.58 | 140.58 | - |
Jan 22, 2024 | 140.53 | 140.53 | 140.53 | 140.53 | 140.53 | - |
Jan 19, 2024 | 140.41 | 140.41 | 140.41 | 140.41 | 140.41 | - |
Jan 18, 2024 | 140.48 | 140.48 | 140.48 | 140.48 | 140.48 | - |
Jan 17, 2024 | 140.48 | 140.48 | 140.48 | 140.48 | 140.48 | - |
Jan 16, 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
Jan 15, 2024 | 140.67 | 140.67 | 140.67 | 140.67 | 140.67 | - |
Jan 12, 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
Jan 11, 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | - |
Jan 10, 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 141.24 | - |
Jan 09, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
Jan 08, 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 141.24 | 141.24 | 141.24 | 141.24 | 141.24 | - |
Dec 28, 2023 | 140.98 | 140.98 | 140.98 | 140.98 | 140.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |