Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 140.03 | 140.03 | 140.03 | 140.03 | 140.03 | - |
Apr 30, 2024 | 140.56 | 140.56 | 140.56 | 140.56 | 140.56 | - |
Apr 29, 2024 | 144.03 | 144.03 | 144.03 | 144.03 | 144.03 | - |
Apr 26, 2024 | 143.44 | 143.44 | 143.44 | 143.44 | 143.44 | - |
Apr 25, 2024 | 142.93 | 142.93 | 142.93 | 142.93 | 142.93 | - |
Apr 24, 2024 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | - |
Apr 23, 2024 | 140.91 | 140.91 | 140.91 | 140.91 | 140.91 | - |
Apr 22, 2024 | 140.11 | 140.11 | 140.11 | 140.11 | 140.11 | - |
Apr 19, 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
Apr 18, 2024 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
Apr 17, 2024 | 140.33 | 140.33 | 140.33 | 140.33 | 140.33 | - |
Apr 16, 2024 | 139.86 | 139.86 | 139.86 | 139.86 | 139.86 | - |
Apr 15, 2024 | 140.37 | 140.37 | 140.37 | 140.37 | 140.37 | - |
Apr 12, 2024 | 142.19 | 142.19 | 142.19 | 142.19 | 142.19 | - |
Apr 11, 2024 | 143.52 | 143.52 | 143.52 | 143.52 | 143.52 | - |
Apr 10, 2024 | 144.11 | 144.11 | 144.11 | 144.11 | 144.11 | - |
Apr 09, 2024 | 143.06 | 143.06 | 143.06 | 143.06 | 143.06 | - |
Apr 08, 2024 | 141.93 | 141.93 | 141.93 | 141.93 | 141.93 | - |
Apr 05, 2024 | 142.72 | 142.72 | 142.72 | 142.72 | 142.72 | - |
Apr 04, 2024 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | - |
Apr 03, 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.63 | - |
Apr 02, 2024 | 139.87 | 139.87 | 139.87 | 139.87 | 139.87 | - |
Apr 01, 2024 | 138.69 | 138.69 | 138.69 | 138.69 | 138.69 | - |
Mar 28, 2024 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | - |
Mar 27, 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
Mar 26, 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
Mar 25, 2024 | 134.03 | 134.03 | 134.03 | 134.03 | 134.03 | - |
Mar 22, 2024 | 133.43 | 133.43 | 133.43 | 133.43 | 133.43 | - |
Mar 21, 2024 | 133.59 | 133.59 | 133.59 | 133.59 | 133.59 | - |
Mar 20, 2024 | 132.97 | 132.97 | 132.97 | 132.97 | 132.97 | - |
Mar 19, 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
Mar 18, 2024 | 132.51 | 132.51 | 132.51 | 132.51 | 132.51 | - |
Mar 15, 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
Mar 14, 2024 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | - |
Mar 13, 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
Mar 12, 2024 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | - |
Mar 11, 2024 | 130.63 | 130.63 | 130.63 | 130.63 | 130.63 | - |
Mar 08, 2024 | 130.27 | 130.27 | 130.27 | 130.27 | 130.27 | - |
Mar 07, 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | - |
Mar 06, 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.66 | - |
Mar 05, 2024 | 128.81 | 128.81 | 128.81 | 128.81 | 128.81 | - |
Mar 04, 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
Mar 01, 2024 | 128.51 | 128.51 | 128.51 | 128.51 | 128.51 | - |
Feb 29, 2024 | 126.47 | 126.47 | 126.47 | 126.47 | 126.47 | - |
Feb 28, 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
Feb 27, 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
Feb 26, 2024 | 124.74 | 124.74 | 124.74 | 124.74 | 124.74 | - |
Feb 23, 2024 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - |
Feb 22, 2024 | 124.76 | 124.76 | 124.76 | 124.76 | 124.76 | - |
Feb 21, 2024 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
Feb 20, 2024 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | - |
Feb 16, 2024 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | - |
Feb 15, 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | - |
Feb 14, 2024 | 119.78 | 119.78 | 119.78 | 119.78 | 119.78 | - |
Feb 13, 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
Feb 12, 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | - |
Feb 09, 2024 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | - |
Feb 08, 2024 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | - |
Feb 07, 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - |
Feb 06, 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | - |
Feb 05, 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
Feb 02, 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - |
Feb 01, 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - |
Jan 31, 2024 | 125.52 | 125.52 | 125.52 | 125.52 | 125.52 | - |
Jan 30, 2024 | 126.63 | 126.63 | 126.63 | 126.63 | 126.63 | - |
Jan 29, 2024 | 126.07 | 126.07 | 126.07 | 126.07 | 126.07 | - |
Jan 26, 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
Jan 25, 2024 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | - |
Jan 24, 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - |
Jan 23, 2024 | 125.16 | 125.16 | 125.16 | 125.16 | 125.16 | - |
Jan 22, 2024 | 123.87 | 123.87 | 123.87 | 123.87 | 123.87 | - |
Jan 19, 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
Jan 18, 2024 | 123.93 | 123.93 | 123.93 | 123.93 | 123.93 | - |
Jan 17, 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
Jan 16, 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
Jan 15, 2024 | 129.04 | 129.04 | 129.04 | 129.04 | 129.04 | - |
Jan 12, 2024 | 128.71 | 128.71 | 128.71 | 128.71 | 128.71 | - |
Jan 11, 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | - |
Jan 10, 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
Jan 09, 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.10 | - |
Jan 08, 2024 | 127.67 | 127.67 | 127.67 | 127.67 | 127.67 | - |
Jan 05, 2024 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | - |
Jan 04, 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
Jan 03, 2024 | 128.19 | 128.19 | 128.19 | 128.19 | 128.19 | - |
Jan 02, 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
Dec 29, 2023 | 127.31 | 127.31 | 127.31 | 127.31 | 127.31 | - |
Dec 28, 2023 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
Dec 27, 2023 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | - |
Dec 22, 2023 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | - |
Dec 21, 2023 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | - |
Dec 20, 2023 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
Dec 19, 2023 | 128.18 | 128.18 | 128.18 | 128.18 | 128.18 | - |
Dec 18, 2023 | 127.02 | 127.02 | 127.02 | 127.02 | 127.02 | - |
Dec 15, 2023 | 125.72 | 125.72 | 125.72 | 125.72 | 125.72 | - |
Dec 14, 2023 | 127.87 | 127.87 | 127.87 | 127.87 | 127.87 | - |
Dec 13, 2023 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | - |
Dec 12, 2023 | 123.97 | 123.97 | 123.97 | 123.97 | 123.97 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |