Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
Apr 26, 2024 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | - |
Apr 25, 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
Apr 24, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
Apr 23, 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
Apr 22, 2024 | 123.38 | 123.38 | 123.38 | 123.38 | 123.38 | - |
Apr 19, 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
Apr 18, 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
Apr 17, 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
Apr 16, 2024 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | - |
Apr 15, 2024 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | - |
Apr 12, 2024 | 128.52 | 128.52 | 128.52 | 128.52 | 128.52 | - |
Apr 11, 2024 | 124.85 | 124.85 | 124.85 | 124.85 | 124.85 | - |
Apr 10, 2024 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | - |
Apr 09, 2024 | 128.82 | 128.82 | 128.82 | 128.82 | 128.82 | - |
Apr 08, 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
Apr 05, 2024 | 126.03 | 126.03 | 126.03 | 126.03 | 126.03 | - |
Apr 04, 2024 | 128.04 | 128.04 | 128.04 | 128.04 | 128.04 | - |
Apr 03, 2024 | 125.39 | 125.39 | 125.39 | 125.39 | 125.39 | - |
Apr 02, 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
Mar 28, 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
Mar 27, 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - |
Mar 26, 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
Mar 25, 2024 | 128.53 | 128.53 | 128.53 | 128.53 | 128.53 | - |
Mar 22, 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
Mar 21, 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
Mar 20, 2024 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | - |
Mar 19, 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
Mar 18, 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
Mar 15, 2024 | 126.74 | 126.74 | 126.74 | 126.74 | 126.74 | - |
Mar 14, 2024 | 126.99 | 126.99 | 126.99 | 126.99 | 126.99 | - |
Mar 13, 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
Mar 12, 2024 | 130.77 | 130.77 | 130.77 | 130.77 | 130.77 | - |
Mar 11, 2024 | 130.81 | 130.81 | 130.81 | 130.81 | 130.81 | - |
Mar 08, 2024 | 131.95 | 131.95 | 131.95 | 131.95 | 131.95 | - |
Mar 07, 2024 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | - |
Mar 06, 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | - |
Mar 05, 2024 | 131.27 | 131.27 | 131.27 | 131.27 | 131.27 | - |
Mar 04, 2024 | 127.09 | 127.09 | 127.09 | 127.09 | 127.09 | - |
Mar 01, 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
Feb 29, 2024 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
Feb 28, 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | - |
Feb 27, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
Feb 26, 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
Feb 23, 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 125.14 | - |
Feb 22, 2024 | 123.66 | 123.66 | 123.66 | 123.66 | 123.66 | - |
Feb 21, 2024 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | - |
Feb 20, 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
Feb 19, 2024 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | - |
Feb 16, 2024 | 123.13 | 123.13 | 123.13 | 123.13 | 123.13 | - |
Feb 15, 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
Feb 14, 2024 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | - |
Feb 13, 2024 | 122.58 | 122.58 | 122.58 | 122.58 | 122.58 | - |
Feb 12, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
Feb 09, 2024 | 121.86 | 121.86 | 121.86 | 121.86 | 121.86 | - |
Feb 08, 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
Feb 07, 2024 | 123.63 | 123.63 | 123.63 | 123.63 | 123.63 | - |
Feb 06, 2024 | 124.06 | 124.06 | 124.06 | 124.06 | 124.06 | - |
Feb 05, 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
Feb 02, 2024 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | - |
Feb 01, 2024 | 129.49 | 129.49 | 129.49 | 129.49 | 129.49 | - |
Jan 31, 2024 | 127.78 | 127.78 | 127.78 | 127.78 | 127.78 | - |
Jan 30, 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
Jan 29, 2024 | 124.83 | 124.83 | 124.83 | 124.83 | 124.83 | - |
Jan 26, 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
Jan 23, 2024 | 122.71 | 122.71 | 122.71 | 122.71 | 122.71 | - |
Jan 22, 2024 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | - |
Jan 19, 2024 | 124.51 | 124.51 | 124.51 | 124.51 | 124.51 | - |
Jan 18, 2024 | 123.23 | 123.23 | 123.23 | 123.23 | 123.23 | - |
Jan 17, 2024 | 124.61 | 124.61 | 124.61 | 124.61 | 124.61 | - |
Jan 16, 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.96 | - |
Jan 15, 2024 | 124.93 | 124.93 | 124.93 | 124.93 | 124.93 | - |
Jan 12, 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
Jan 11, 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
Jan 10, 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
Jan 09, 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
Jan 08, 2024 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | - |
Dec 28, 2023 | 134.13 | 134.13 | 134.13 | 134.13 | 134.13 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - |
Dec 21, 2023 | 133.46 | 133.46 | 133.46 | 133.46 | 133.46 | - |
Dec 20, 2023 | 134.12 | 134.12 | 134.12 | 134.12 | 134.12 | - |
Dec 19, 2023 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | - |
Dec 18, 2023 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
Dec 15, 2023 | 133.08 | 133.08 | 133.08 | 133.08 | 133.08 | - |
Dec 14, 2023 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | - |
Dec 13, 2023 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
Dec 12, 2023 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
Dec 11, 2023 | 122.11 | 122.11 | 122.11 | 122.11 | 122.11 | - |
Dec 08, 2023 | 121.77 | 121.77 | 121.77 | 121.77 | 121.77 | - |
Dec 07, 2023 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |