Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
May 08, 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
May 07, 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
May 03, 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
May 02, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
May 01, 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
Apr 30, 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
Apr 29, 2024 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | - |
Apr 26, 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
Apr 25, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
Apr 24, 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
Apr 23, 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
Apr 22, 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
Apr 19, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
Apr 18, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
Apr 17, 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
Apr 16, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
Apr 15, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
Apr 12, 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
Apr 11, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
Apr 10, 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
Apr 09, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
Apr 08, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
Apr 05, 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
Apr 04, 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
Apr 03, 2024 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
Apr 02, 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
Mar 28, 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
Mar 27, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
Mar 26, 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
Mar 25, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
Mar 22, 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
Mar 21, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
Mar 20, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
Mar 19, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
Mar 18, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
Mar 15, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
Mar 14, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
Mar 13, 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
Mar 12, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
Mar 11, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
Mar 08, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
Mar 07, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
Mar 06, 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
Mar 05, 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
Mar 04, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
Mar 01, 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
Feb 29, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
Feb 28, 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
Feb 27, 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
Feb 26, 2024 | 119.90 | 119.90 | 119.90 | 119.90 | 119.90 | - |
Feb 23, 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
Feb 22, 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
Feb 21, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
Feb 20, 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
Feb 19, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
Feb 16, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
Feb 15, 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
Feb 14, 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
Feb 13, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
Feb 12, 2024 | 118.30 | 118.30 | 118.30 | 118.30 | 118.30 | - |
Feb 09, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | - |
Feb 08, 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
Feb 07, 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
Feb 06, 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
Feb 05, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
Feb 02, 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
Feb 01, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
Jan 31, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
Jan 30, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
Jan 29, 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
Jan 26, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
Jan 25, 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
Jan 24, 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
Jan 23, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
Jan 22, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
Jan 19, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
Jan 18, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
Jan 17, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
Jan 16, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
Jan 15, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
Jan 12, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
Jan 11, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
Jan 10, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
Jan 09, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
Jan 08, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
Jan 05, 2024 | 114.60 | 114.60 | 114.60 | 114.60 | 114.60 | - |
Jan 04, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
Jan 03, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
Jan 02, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
Dec 29, 2023 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
Dec 28, 2023 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
Dec 27, 2023 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
Dec 22, 2023 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
Dec 21, 2023 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
Dec 20, 2023 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
Dec 19, 2023 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
Dec 18, 2023 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
Dec 15, 2023 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
Dec 14, 2023 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |