Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 125.03 | 125.03 | 125.03 | 125.03 | 125.03 | - |
Apr 25, 2024 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | - |
Apr 24, 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
Apr 23, 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
Apr 22, 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
Apr 19, 2024 | 125.63 | 125.63 | 125.63 | 125.63 | 125.63 | - |
Apr 18, 2024 | 125.59 | 125.59 | 125.59 | 125.59 | 125.59 | - |
Apr 17, 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
Apr 16, 2024 | 125.63 | 125.63 | 125.63 | 125.63 | 125.63 | - |
Apr 15, 2024 | 126.07 | 126.07 | 126.07 | 126.07 | 126.07 | - |
Apr 12, 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
Apr 11, 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
Apr 10, 2024 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | - |
Apr 09, 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
Apr 08, 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | - |
Apr 05, 2024 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | - |
Apr 04, 2024 | 126.42 | 126.42 | 126.42 | 126.42 | 126.42 | - |
Apr 03, 2024 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | - |
Apr 02, 2024 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | - |
Mar 28, 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | - |
Mar 27, 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
Mar 26, 2024 | 126.58 | 126.58 | 126.58 | 126.58 | 126.58 | - |
Mar 25, 2024 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | - |
Mar 22, 2024 | 126.81 | 126.81 | 126.81 | 126.81 | 126.81 | - |
Mar 21, 2024 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | - |
Mar 20, 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
Mar 19, 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
Mar 14, 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | - |
Mar 13, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
Mar 12, 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - |
Mar 11, 2024 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | - |
Mar 08, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
Mar 07, 2024 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | - |
Mar 06, 2024 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | - |
Mar 05, 2024 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | - |
Mar 04, 2024 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | - |
Mar 01, 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
Feb 29, 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | - |
Feb 28, 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
Feb 27, 2024 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
Feb 26, 2024 | 125.38 | 125.38 | 125.38 | 125.38 | 125.38 | - |
Feb 23, 2024 | 125.86 | 125.86 | 125.86 | 125.86 | 125.86 | - |
Feb 22, 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | - |
Feb 21, 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
Feb 20, 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
Feb 19, 2024 | 125.77 | 125.77 | 125.77 | 125.77 | 125.77 | - |
Feb 16, 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
Feb 15, 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
Feb 14, 2024 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | - |
Feb 13, 2024 | 125.93 | 125.93 | 125.93 | 125.93 | 125.93 | - |
Feb 12, 2024 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | - |
Feb 09, 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | - |
Feb 08, 2024 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | - |
Feb 07, 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | - |
Feb 06, 2024 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 126.78 | 126.78 | 126.78 | 126.78 | 126.78 | - |
Feb 01, 2024 | 127.17 | 127.17 | 127.17 | 127.17 | 127.17 | - |
Jan 31, 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
Jan 30, 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
Jan 29, 2024 | 126.40 | 126.40 | 126.40 | 126.40 | 126.40 | - |
Jan 26, 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
Jan 25, 2024 | 125.87 | 125.87 | 125.87 | 125.87 | 125.87 | - |
Jan 24, 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
Jan 23, 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
Jan 22, 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
Jan 19, 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | - |
Jan 18, 2024 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | - |
Jan 17, 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
Jan 16, 2024 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
Jan 15, 2024 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | - |
Jan 12, 2024 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | - |
Jan 11, 2024 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | - |
Jan 10, 2024 | 125.31 | 125.31 | 125.31 | 125.31 | 125.31 | - |
Jan 09, 2024 | 125.68 | 125.68 | 125.68 | 125.68 | 125.68 | - |
Jan 08, 2024 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | - |
Jan 05, 2024 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | - |
Jan 04, 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
Jan 03, 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | - |
Jan 02, 2024 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
Dec 29, 2023 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - |
Dec 28, 2023 | 126.14 | 126.14 | 126.14 | 126.14 | 126.14 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | - |
Dec 21, 2023 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
Dec 20, 2023 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - |
Dec 19, 2023 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
Dec 18, 2023 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | - |
Dec 15, 2023 | 126.33 | 126.33 | 126.33 | 126.33 | 126.33 | - |
Dec 14, 2023 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
Dec 13, 2023 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
Dec 12, 2023 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | - |
Dec 11, 2023 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | - |
Dec 08, 2023 | 124.57 | 124.57 | 124.57 | 124.57 | 124.57 | - |
Dec 07, 2023 | 125.03 | 125.03 | 125.03 | 125.03 | 125.03 | - |
Dec 06, 2023 | 124.99 | 124.99 | 124.99 | 124.99 | 124.99 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |