Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | - |
May 07, 2024 | 116.14 | 116.14 | 116.14 | 116.14 | 116.14 | - |
May 06, 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
May 03, 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | - |
May 02, 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | - |
Apr 30, 2024 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | - |
Apr 29, 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
Apr 26, 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
Apr 25, 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - |
Apr 24, 2024 | 115.43 | 115.43 | 115.43 | 115.43 | 115.43 | - |
Apr 23, 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | - |
Apr 22, 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | - |
Apr 19, 2024 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | - |
Apr 18, 2024 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | - |
Apr 17, 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | - |
Apr 16, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
Apr 15, 2024 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | - |
Apr 12, 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | - |
Apr 11, 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | - |
Apr 10, 2024 | 115.21 | 115.21 | 115.21 | 115.21 | 115.21 | - |
Apr 09, 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
Apr 08, 2024 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
Apr 05, 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
Apr 04, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
Apr 03, 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
Apr 02, 2024 | 116.51 | 116.51 | 116.51 | 116.51 | 116.51 | - |
Mar 28, 2024 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - |
Mar 27, 2024 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - |
Mar 26, 2024 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | - |
Mar 25, 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 117.22 | - |
Mar 22, 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
Mar 21, 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - |
Mar 20, 2024 | 116.67 | 116.67 | 116.67 | 116.67 | 116.67 | - |
Mar 19, 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
Mar 18, 2024 | 116.59 | 116.59 | 116.59 | 116.59 | 116.59 | - |
Mar 15, 2024 | 116.81 | 116.81 | 116.81 | 116.81 | 116.81 | - |
Mar 14, 2024 | 117.42 | 117.42 | 117.42 | 117.42 | 117.42 | - |
Mar 13, 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | - |
Mar 12, 2024 | 116.78 | 116.78 | 116.78 | 116.78 | 116.78 | - |
Mar 11, 2024 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
Mar 08, 2024 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | - |
Mar 07, 2024 | 116.49 | 116.49 | 116.49 | 116.49 | 116.49 | - |
Mar 06, 2024 | 115.79 | 115.79 | 115.79 | 115.79 | 115.79 | - |
Mar 05, 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
Mar 04, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
Mar 01, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
Feb 29, 2024 | 114.93 | 114.93 | 114.93 | 114.93 | 114.93 | - |
Feb 28, 2024 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | - |
Feb 27, 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
Feb 26, 2024 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | - |
Feb 23, 2024 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | - |
Feb 22, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
Feb 21, 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - |
Feb 20, 2024 | 113.22 | 113.22 | 113.22 | 113.22 | 113.22 | - |
Feb 19, 2024 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | - |
Feb 16, 2024 | 113.43 | 113.43 | 113.43 | 113.43 | 113.43 | - |
Feb 15, 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - |
Feb 14, 2024 | 112.46 | 112.46 | 112.46 | 112.46 | 112.46 | - |
Feb 13, 2024 | 111.47 | 111.47 | 111.47 | 111.47 | 111.47 | - |
Feb 12, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
Feb 09, 2024 | 112.25 | 112.25 | 112.25 | 112.25 | 112.25 | - |
Feb 08, 2024 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | - |
Feb 07, 2024 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | - |
Feb 06, 2024 | 111.47 | 111.47 | 111.47 | 111.47 | 111.47 | - |
Feb 05, 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
Feb 02, 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
Feb 01, 2024 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | - |
Jan 31, 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | - |
Jan 30, 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - |
Jan 29, 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
Jan 26, 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
Jan 25, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
Jan 24, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
Jan 23, 2024 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
Jan 22, 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
Jan 19, 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
Jan 18, 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
Jan 17, 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | - |
Jan 16, 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
Jan 15, 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
Jan 12, 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
Jan 11, 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
Jan 10, 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
Jan 09, 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
Jan 08, 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
Jan 05, 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
Jan 04, 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
Jan 03, 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
Jan 02, 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
Dec 29, 2023 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
Dec 28, 2023 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
Dec 27, 2023 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
Dec 22, 2023 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
Dec 21, 2023 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | - |
Dec 20, 2023 | 109.35 | 109.35 | 109.35 | 109.35 | 109.35 | - |
Dec 19, 2023 | 108.96 | 108.96 | 108.96 | 108.96 | 108.96 | - |
Dec 18, 2023 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | - |
Dec 15, 2023 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |