Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
May 02, 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
Apr 30, 2024 | 123.58 | 123.58 | 123.58 | 123.58 | 123.58 | - |
Apr 29, 2024 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | - |
Apr 26, 2024 | 125.98 | 125.98 | 125.98 | 125.98 | 125.98 | - |
Apr 25, 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
Apr 24, 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
Apr 23, 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
Apr 22, 2024 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | - |
Apr 19, 2024 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | - |
Apr 18, 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | - |
Apr 17, 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | - |
Apr 16, 2024 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | - |
Apr 15, 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - |
Apr 12, 2024 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | - |
Apr 11, 2024 | 124.30 | 124.30 | 124.30 | 124.30 | 124.30 | - |
Apr 10, 2024 | 124.31 | 124.31 | 124.31 | 124.31 | 124.31 | - |
Apr 09, 2024 | 122.71 | 122.71 | 122.71 | 122.71 | 122.71 | - |
Apr 08, 2024 | 122.97 | 122.97 | 122.97 | 122.97 | 122.97 | - |
Apr 05, 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
Apr 04, 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | - |
Apr 03, 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
Apr 02, 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
Mar 28, 2024 | 120.69 | 120.69 | 120.69 | 120.69 | 120.69 | - |
Mar 27, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
Mar 26, 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
Mar 25, 2024 | 119.63 | 119.63 | 119.63 | 119.63 | 119.63 | - |
Mar 22, 2024 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | - |
Mar 21, 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
Mar 20, 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
Mar 19, 2024 | 118.35 | 118.35 | 118.35 | 118.35 | 118.35 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 117.37 | 117.37 | 117.37 | 117.37 | 117.37 | - |
Mar 14, 2024 | 116.59 | 116.59 | 116.59 | 116.59 | 116.59 | - |
Mar 13, 2024 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | - |
Mar 12, 2024 | 114.51 | 114.51 | 114.51 | 114.51 | 114.51 | - |
Mar 11, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
Mar 08, 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | - |
Mar 07, 2024 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | - |
Mar 06, 2024 | 113.73 | 113.73 | 113.73 | 113.73 | 113.73 | - |
Mar 05, 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - |
Mar 04, 2024 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | - |
Mar 01, 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
Feb 29, 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
Feb 28, 2024 | 113.37 | 113.37 | 113.37 | 113.37 | 113.37 | - |
Feb 27, 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
Feb 26, 2024 | 112.88 | 112.88 | 112.88 | 112.88 | 112.88 | - |
Feb 23, 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | - |
Feb 22, 2024 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | - |
Feb 21, 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | - |
Feb 20, 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
Feb 15, 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
Feb 14, 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | - |
Feb 13, 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | - |
Feb 12, 2024 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | - |
Feb 09, 2024 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | - |
Feb 08, 2024 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | - |
Feb 07, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
Feb 06, 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
Feb 01, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
Jan 31, 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
Jan 30, 2024 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | - |
Jan 29, 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | - |
Jan 26, 2024 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | - |
Jan 25, 2024 | 112.03 | 112.03 | 112.03 | 112.03 | 112.03 | - |
Jan 24, 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
Jan 23, 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
Jan 22, 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
Jan 19, 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
Jan 18, 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | - |
Jan 17, 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | - |
Jan 16, 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
Jan 11, 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
Jan 10, 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
Jan 09, 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
Jan 08, 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
Jan 05, 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
Jan 04, 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
Jan 03, 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
Jan 02, 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
Dec 29, 2023 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
Dec 28, 2023 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
Dec 21, 2023 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
Dec 20, 2023 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
Dec 19, 2023 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - |
Dec 18, 2023 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | - |
Dec 15, 2023 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
Dec 14, 2023 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
Dec 13, 2023 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |