Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - |
Apr 29, 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | - |
Apr 26, 2024 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
Apr 25, 2024 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | - |
Apr 24, 2024 | 122.73 | 122.73 | 122.73 | 122.73 | 122.73 | - |
Apr 23, 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
Apr 22, 2024 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | - |
Apr 19, 2024 | 119.67 | 119.67 | 119.67 | 119.67 | 119.67 | - |
Apr 18, 2024 | 122.97 | 122.97 | 122.97 | 122.97 | 122.97 | - |
Apr 17, 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
Apr 16, 2024 | 126.47 | 126.47 | 126.47 | 126.47 | 126.47 | - |
Apr 15, 2024 | 126.22 | 126.22 | 126.22 | 126.22 | 126.22 | - |
Apr 12, 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
Apr 11, 2024 | 131.59 | 131.59 | 131.59 | 131.59 | 131.59 | - |
Apr 10, 2024 | 129.76 | 129.76 | 129.76 | 129.76 | 129.76 | - |
Apr 09, 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
Apr 08, 2024 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
Apr 05, 2024 | 129.93 | 129.93 | 129.93 | 129.93 | 129.93 | - |
Apr 04, 2024 | 127.71 | 127.71 | 127.71 | 127.71 | 127.71 | - |
Apr 03, 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
Apr 02, 2024 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | - |
Apr 01, 2024 | 130.96 | 130.96 | 130.96 | 130.96 | 130.96 | - |
Mar 28, 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | - |
Mar 27, 2024 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - |
Mar 26, 2024 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | - |
Mar 25, 2024 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
Mar 22, 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
Mar 21, 2024 | 129.64 | 129.64 | 129.64 | 129.64 | 129.64 | - |
Mar 20, 2024 | 128.25 | 128.25 | 128.25 | 128.25 | 128.25 | - |
Mar 19, 2024 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | - |
Mar 18, 2024 | 126.89 | 126.89 | 126.89 | 126.89 | 126.89 | - |
Mar 15, 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - |
Mar 14, 2024 | 128.31 | 128.31 | 128.31 | 128.31 | 128.31 | - |
Mar 13, 2024 | 129.22 | 129.22 | 129.22 | 129.22 | 129.22 | - |
Mar 12, 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | - |
Mar 11, 2024 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | - |
Mar 08, 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
Mar 07, 2024 | 131.91 | 131.91 | 131.91 | 131.91 | 131.91 | - |
Mar 06, 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
Mar 05, 2024 | 128.33 | 128.33 | 128.33 | 128.33 | 128.33 | - |
Mar 04, 2024 | 131.18 | 131.18 | 131.18 | 131.18 | 131.18 | - |
Mar 01, 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | - |
Feb 29, 2024 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | - |
Feb 28, 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
Feb 27, 2024 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | - |
Feb 26, 2024 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | - |
Feb 23, 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | - |
Feb 22, 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
Feb 21, 2024 | 120.19 | 120.19 | 120.19 | 120.19 | 120.19 | - |
Feb 20, 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | - |
Feb 16, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
Feb 15, 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
Feb 14, 2024 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | - |
Feb 13, 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | - |
Feb 12, 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | - |
Feb 09, 2024 | 124.19 | 124.19 | 124.19 | 124.19 | 124.19 | - |
Feb 08, 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
Feb 07, 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
Feb 06, 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | - |
Feb 05, 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
Feb 02, 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
Feb 01, 2024 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | - |
Jan 31, 2024 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | - |
Jan 30, 2024 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | - |
Jan 29, 2024 | 117.07 | 117.07 | 117.07 | 117.07 | 117.07 | - |
Jan 26, 2024 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | - |
Jan 25, 2024 | 115.42 | 115.42 | 115.42 | 115.42 | 115.42 | - |
Jan 24, 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
Jan 23, 2024 | 113.53 | 113.53 | 113.53 | 113.53 | 113.53 | - |
Jan 22, 2024 | 113.49 | 113.49 | 113.49 | 113.49 | 113.49 | - |
Jan 19, 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | - |
Jan 18, 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
Jan 17, 2024 | 109.72 | 109.72 | 109.72 | 109.72 | 109.72 | - |
Jan 16, 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
Jan 15, 2024 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | - |
Jan 12, 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
Jan 11, 2024 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
Jan 10, 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
Jan 09, 2024 | 108.22 | 108.22 | 108.22 | 108.22 | 108.22 | - |
Jan 08, 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
Jan 05, 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
Jan 04, 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
Jan 03, 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
Jan 02, 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
Dec 29, 2023 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
Dec 28, 2023 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
Dec 27, 2023 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
Dec 22, 2023 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
Dec 21, 2023 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
Dec 20, 2023 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
Dec 19, 2023 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
Dec 18, 2023 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
Dec 15, 2023 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
Dec 14, 2023 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
Dec 13, 2023 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | - |
Dec 12, 2023 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
Dec 11, 2023 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
Dec 08, 2023 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |