Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 129.28 | - |
May 07, 2024 | 129.31 | 129.31 | 129.31 | 129.31 | 129.31 | - |
May 03, 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | - |
May 02, 2024 | 125.54 | 125.54 | 125.54 | 125.54 | 125.54 | - |
May 01, 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
May 01, 2024 | 0.017447 Dividend | |||||
Apr 30, 2024 | 126.07 | 126.07 | 126.07 | 126.07 | 126.05 | - |
Apr 29, 2024 | 125.46 | 125.46 | 125.46 | 125.46 | 125.44 | - |
Apr 26, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 123.98 | - |
Apr 25, 2024 | 123.47 | 123.47 | 123.47 | 123.47 | 123.45 | - |
Apr 24, 2024 | 124.65 | 124.65 | 124.65 | 124.65 | 124.63 | - |
Apr 23, 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.06 | - |
Apr 22, 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.94 | - |
Apr 19, 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.36 | - |
Apr 18, 2024 | 122.94 | 122.94 | 122.94 | 122.94 | 122.92 | - |
Apr 17, 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.46 | - |
Apr 16, 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.27 | - |
Apr 15, 2024 | 127.48 | 127.48 | 127.48 | 127.48 | 127.46 | - |
Apr 12, 2024 | 128.55 | 128.55 | 128.55 | 128.55 | 128.53 | - |
Apr 11, 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 126.99 | - |
Apr 10, 2024 | 126.61 | 126.61 | 126.61 | 126.61 | 126.59 | - |
Apr 09, 2024 | 126.67 | 126.67 | 126.67 | 126.67 | 126.65 | - |
Apr 08, 2024 | 127.26 | 127.26 | 127.26 | 127.26 | 127.24 | - |
Apr 05, 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.49 | - |
Apr 04, 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.41 | - |
Apr 03, 2024 | 127.10 | 127.10 | 127.10 | 127.10 | 127.08 | - |
Apr 02, 2024 | 127.31 | 127.31 | 127.31 | 127.31 | 127.29 | - |
Mar 28, 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 125.64 | - |
Mar 27, 2024 | 125.25 | 125.25 | 125.25 | 125.25 | 125.23 | - |
Mar 26, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.38 | - |
Mar 25, 2024 | 125.34 | 125.34 | 125.34 | 125.34 | 125.32 | - |
Mar 22, 2024 | 126.07 | 126.07 | 126.07 | 126.07 | 126.05 | - |
Mar 21, 2024 | 125.36 | 125.36 | 125.36 | 125.36 | 125.34 | - |
Mar 20, 2024 | 123.31 | 123.31 | 123.31 | 123.31 | 123.29 | - |
Mar 19, 2024 | 122.63 | 122.63 | 122.63 | 122.63 | 122.61 | - |
Mar 18, 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.60 | - |
Mar 15, 2024 | 122.12 | 122.12 | 122.12 | 122.12 | 122.10 | - |
Mar 14, 2024 | 121.79 | 121.79 | 121.79 | 121.79 | 121.77 | - |
Mar 13, 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.46 | - |
Mar 12, 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.90 | - |
Mar 11, 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 121.16 | - |
Mar 08, 2024 | 123.85 | 123.85 | 123.85 | 123.85 | 123.83 | - |
Mar 07, 2024 | 122.08 | 122.08 | 122.08 | 122.08 | 122.06 | - |
Mar 06, 2024 | 121.86 | 121.86 | 121.86 | 121.86 | 121.84 | - |
Mar 05, 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.35 | - |
Mar 04, 2024 | 123.48 | 123.48 | 123.48 | 123.48 | 123.46 | - |
Mar 01, 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.96 | - |
Feb 29, 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.04 | - |
Feb 28, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.38 | - |
Feb 27, 2024 | 121.69 | 121.69 | 121.69 | 121.69 | 121.67 | - |
Feb 26, 2024 | 121.26 | 121.26 | 121.26 | 121.26 | 121.24 | - |
Feb 23, 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.97 | - |
Feb 22, 2024 | 122.87 | 122.87 | 122.87 | 122.87 | 122.85 | - |
Feb 21, 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.54 | - |
Feb 20, 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.30 | - |
Feb 19, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.38 | - |
Feb 16, 2024 | 125.69 | 125.69 | 125.69 | 125.69 | 125.67 | - |
Feb 15, 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 125.74 | - |
Feb 14, 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.33 | - |
Feb 13, 2024 | 124.77 | 124.77 | 124.77 | 124.77 | 124.75 | - |
Feb 12, 2024 | 124.96 | 124.96 | 124.96 | 124.96 | 124.94 | - |
Feb 09, 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 124.99 | - |
Feb 08, 2024 | 126.80 | 126.80 | 126.80 | 126.80 | 126.78 | - |
Feb 07, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 125.98 | - |
Feb 06, 2024 | 126.22 | 126.22 | 126.22 | 126.22 | 126.20 | - |
Feb 05, 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.41 | - |
Feb 02, 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.92 | - |
Feb 01, 2024 | 125.17 | 125.17 | 125.17 | 125.17 | 125.15 | - |
Jan 31, 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.24 | - |
Jan 30, 2024 | 123.63 | 123.63 | 123.63 | 123.63 | 123.61 | - |
Jan 29, 2024 | 122.88 | 122.88 | 122.88 | 122.88 | 122.86 | - |
Jan 26, 2024 | 122.58 | 122.58 | 122.58 | 122.58 | 122.56 | - |
Jan 25, 2024 | 122.99 | 122.99 | 122.99 | 122.99 | 122.97 | - |
Jan 24, 2024 | 123.31 | 123.31 | 123.31 | 123.31 | 123.29 | - |
Jan 23, 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.03 | - |
Jan 22, 2024 | 122.71 | 122.71 | 122.71 | 122.71 | 122.69 | - |
Jan 19, 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 122.87 | - |
Jan 18, 2024 | 122.44 | 122.44 | 122.44 | 122.44 | 122.42 | - |
Jan 17, 2024 | 121.91 | 121.91 | 121.91 | 121.91 | 121.89 | - |
Jan 16, 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.58 | - |
Jan 15, 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 123.41 | - |
Jan 12, 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.54 | - |
Jan 11, 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.76 | - |
Jan 10, 2024 | 120.28 | 120.28 | 120.28 | 120.28 | 120.26 | - |
Jan 09, 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.78 | - |
Jan 08, 2024 | 118.09 | 118.09 | 118.09 | 118.09 | 118.07 | - |
Jan 05, 2024 | 118.38 | 118.38 | 118.38 | 118.38 | 118.36 | - |
Jan 04, 2024 | 118.53 | 118.53 | 118.53 | 118.53 | 118.51 | - |
Jan 03, 2024 | 118.98 | 118.98 | 118.98 | 118.98 | 118.96 | - |
Jan 02, 2024 | 119.58 | 119.58 | 119.58 | 119.58 | 119.56 | - |
Dec 29, 2023 | 119.43 | 119.43 | 119.43 | 119.43 | 119.41 | - |
Dec 28, 2023 | 119.15 | 119.15 | 119.15 | 119.15 | 119.13 | - |
Dec 27, 2023 | 119.60 | 119.60 | 119.60 | 119.60 | 119.58 | - |
Dec 22, 2023 | - | - | - | - | - | - |
Dec 21, 2023 | 118.27 | 118.27 | 118.27 | 118.27 | 118.25 | - |
Dec 20, 2023 | 118.85 | 118.85 | 118.85 | 118.85 | 118.83 | - |
Dec 19, 2023 | 118.70 | 118.70 | 118.70 | 118.70 | 118.68 | - |
Dec 18, 2023 | 118.86 | 118.86 | 118.86 | 118.86 | 118.84 | - |
Dec 15, 2023 | 118.68 | 118.68 | 118.68 | 118.68 | 118.66 | - |
Dec 14, 2023 | 118.49 | 118.49 | 118.49 | 118.49 | 118.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |