Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - |
Apr 26, 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
Apr 25, 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
Apr 24, 2024 | 123.59 | 123.59 | 123.59 | 123.59 | 123.59 | - |
Apr 23, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
Apr 22, 2024 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | - |
Apr 19, 2024 | 122.43 | 122.43 | 122.43 | 122.43 | 122.43 | - |
Apr 18, 2024 | 122.83 | 122.83 | 122.83 | 122.83 | 122.83 | - |
Apr 17, 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
Apr 16, 2024 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | - |
Apr 15, 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
Apr 12, 2024 | 125.44 | 125.44 | 125.44 | 125.44 | 125.44 | - |
Apr 11, 2024 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | - |
Apr 10, 2024 | 125.11 | 125.11 | 125.11 | 125.11 | 125.11 | - |
Apr 09, 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
Apr 08, 2024 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
Apr 05, 2024 | 125.63 | 125.63 | 125.63 | 125.63 | 125.63 | - |
Apr 04, 2024 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | - |
Apr 03, 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
Apr 02, 2024 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | - |
Mar 28, 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
Mar 27, 2024 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
Mar 26, 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
Mar 25, 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
Mar 22, 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
Mar 21, 2024 | 125.62 | 125.62 | 125.62 | 125.62 | 125.62 | - |
Mar 20, 2024 | 124.89 | 124.89 | 124.89 | 124.89 | 124.89 | - |
Mar 19, 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | - |
Mar 18, 2024 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | - |
Mar 15, 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | - |
Mar 14, 2024 | 124.87 | 124.87 | 124.87 | 124.87 | 124.87 | - |
Mar 13, 2024 | 124.92 | 124.92 | 124.92 | 124.92 | 124.92 | - |
Mar 12, 2024 | 125.23 | 125.23 | 125.23 | 125.23 | 125.23 | - |
Mar 11, 2024 | 124.97 | 124.97 | 124.97 | 124.97 | 124.97 | - |
Mar 08, 2024 | 125.23 | 125.23 | 125.23 | 125.23 | 125.23 | - |
Mar 07, 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
Mar 06, 2024 | 124.97 | 124.97 | 124.97 | 124.97 | 124.97 | - |
Mar 05, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
Mar 04, 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
Mar 01, 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
Feb 29, 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | - |
Feb 28, 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
Feb 27, 2024 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | - |
Feb 26, 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
Feb 23, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
Feb 22, 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | - |
Feb 21, 2024 | 123.92 | 123.92 | 123.92 | 123.92 | 123.92 | - |
Feb 20, 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
Feb 19, 2024 | 124.61 | 124.61 | 124.61 | 124.61 | 124.61 | - |
Feb 16, 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
Feb 15, 2024 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | - |
Feb 14, 2024 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - |
Feb 13, 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
Feb 12, 2024 | 123.99 | 123.99 | 123.99 | 123.99 | 123.99 | - |
Feb 09, 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
Feb 08, 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
Feb 07, 2024 | 123.73 | 123.73 | 123.73 | 123.73 | 123.73 | - |
Feb 06, 2024 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | - |
Feb 05, 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
Feb 02, 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
Feb 01, 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - |
Jan 31, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
Jan 30, 2024 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | - |
Jan 29, 2024 | 123.21 | 123.21 | 123.21 | 123.21 | 123.21 | - |
Jan 26, 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.44 | - |
Jan 25, 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
Jan 24, 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | - |
Jan 23, 2024 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | - |
Jan 22, 2024 | 121.87 | 121.87 | 121.87 | 121.87 | 121.87 | - |
Jan 19, 2024 | 121.27 | 121.27 | 121.27 | 121.27 | 121.27 | - |
Jan 18, 2024 | 121.11 | 121.11 | 121.11 | 121.11 | 121.11 | - |
Jan 17, 2024 | 120.62 | 120.62 | 120.62 | 120.62 | 120.62 | - |
Jan 16, 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | - |
Jan 15, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
Jan 12, 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
Jan 11, 2024 | 120.69 | 120.69 | 120.69 | 120.69 | 120.69 | - |
Jan 10, 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
Jan 09, 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | - |
Jan 08, 2024 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | - |
Jan 05, 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
Jan 04, 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
Jan 03, 2024 | 120.64 | 120.64 | 120.64 | 120.64 | 120.64 | - |
Jan 02, 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | - |
Dec 29, 2023 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | - |
Dec 28, 2023 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | - |
Dec 27, 2023 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
Dec 22, 2023 | 121.45 | 121.45 | 121.45 | 121.45 | 121.45 | - |
Dec 21, 2023 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | - |
Dec 20, 2023 | 120.64 | 120.64 | 120.64 | 120.64 | 120.64 | - |
Dec 19, 2023 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | - |
Dec 18, 2023 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - |
Dec 15, 2023 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
Dec 14, 2023 | 119.32 | 119.32 | 119.32 | 119.32 | 119.32 | - |
Dec 13, 2023 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - |
Dec 12, 2023 | 117.99 | 117.99 | 117.99 | 117.99 | 117.99 | - |
Dec 11, 2023 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
Dec 08, 2023 | 117.95 | 117.95 | 117.95 | 117.95 | 117.95 | - |
Dec 07, 2023 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |