Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | - |
May 16, 2024 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | - |
May 16, 2024 | 0.022969 Dividend | |||||
May 15, 2024 | 127.28 | 127.28 | 127.28 | 127.28 | 127.26 | - |
May 14, 2024 | 127.03 | 127.03 | 127.03 | 127.03 | 127.01 | - |
May 13, 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.36 | - |
May 10, 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 127.73 | - |
May 09, 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.84 | - |
May 08, 2024 | 126.91 | 126.91 | 126.91 | 126.91 | 126.89 | - |
May 07, 2024 | 129.07 | 129.07 | 129.07 | 129.07 | 129.05 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 129.52 | 129.52 | 129.52 | 129.52 | 129.50 | - |
May 02, 2024 | 128.35 | 128.35 | 128.35 | 128.35 | 128.33 | - |
May 01, 2024 | 126.09 | 126.09 | 126.09 | 126.09 | 126.07 | - |
Apr 30, 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 127.14 | - |
Apr 29, 2024 | 127.06 | 127.06 | 127.06 | 127.06 | 127.04 | - |
Apr 26, 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.64 | - |
Apr 25, 2024 | 125.19 | 125.19 | 125.19 | 125.19 | 125.17 | - |
Apr 24, 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.32 | - |
Apr 23, 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 127.17 | - |
Apr 22, 2024 | 127.36 | 127.36 | 127.36 | 127.36 | 127.34 | - |
Apr 19, 2024 | 124.97 | 124.97 | 124.97 | 124.97 | 124.95 | - |
Apr 18, 2024 | 126.74 | 126.74 | 126.74 | 126.74 | 126.72 | - |
Apr 17, 2024 | 126.03 | 126.03 | 126.03 | 126.03 | 126.01 | - |
Apr 16, 2024 | 128.23 | 128.23 | 128.23 | 128.23 | 128.21 | - |
Apr 15, 2024 | 130.55 | 130.55 | 130.55 | 130.55 | 130.53 | - |
Apr 12, 2024 | 131.47 | 131.47 | 131.47 | 131.47 | 131.45 | - |
Apr 11, 2024 | 130.61 | 130.61 | 130.61 | 130.61 | 130.59 | - |
Apr 10, 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.80 | - |
Apr 09, 2024 | 130.33 | 130.33 | 130.33 | 130.33 | 130.31 | - |
Apr 08, 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.53 | - |
Apr 05, 2024 | 129.30 | 129.30 | 129.30 | 129.30 | 129.28 | - |
Apr 04, 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.24 | - |
Apr 03, 2024 | 129.48 | 129.48 | 129.48 | 129.48 | 129.46 | - |
Apr 02, 2024 | 130.33 | 130.33 | 130.33 | 130.33 | 130.31 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.58 | - |
Mar 27, 2024 | 132.59 | 132.59 | 132.59 | 132.59 | 132.57 | - |
Mar 26, 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.56 | - |
Mar 25, 2024 | 131.63 | 131.63 | 131.63 | 131.63 | 131.61 | - |
Mar 22, 2024 | 133.72 | 133.72 | 133.72 | 133.72 | 133.70 | - |
Mar 21, 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.46 | - |
Mar 20, 2024 | 129.53 | 129.53 | 129.53 | 129.53 | 129.51 | - |
Mar 19, 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.34 | - |
Mar 18, 2024 | 129.66 | 129.66 | 129.66 | 129.66 | 129.64 | - |
Mar 15, 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.58 | - |
Mar 14, 2024 | 127.14 | 127.14 | 127.14 | 127.14 | 127.12 | - |
Mar 13, 2024 | 126.57 | 126.57 | 126.57 | 126.57 | 126.55 | - |
Mar 12, 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.30 | - |
Mar 11, 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.92 | - |
Mar 08, 2024 | 130.58 | 130.58 | 130.58 | 130.58 | 130.56 | - |
Mar 07, 2024 | 130.71 | 130.71 | 130.71 | 130.71 | 130.69 | - |
Mar 06, 2024 | 130.13 | 130.13 | 130.13 | 130.13 | 130.11 | - |
Mar 05, 2024 | 129.28 | 129.28 | 129.28 | 129.28 | 129.26 | - |
Mar 04, 2024 | 128.87 | 128.87 | 128.87 | 128.87 | 128.85 | - |
Mar 01, 2024 | 129.02 | 129.02 | 129.02 | 129.02 | 129.00 | - |
Feb 29, 2024 | 127.84 | 127.84 | 127.84 | 127.84 | 127.82 | - |
Feb 28, 2024 | 126.64 | 126.64 | 126.64 | 126.64 | 126.62 | - |
Feb 27, 2024 | 127.11 | 127.11 | 127.11 | 127.11 | 127.09 | - |
Feb 26, 2024 | 126.53 | 126.53 | 126.53 | 126.53 | 126.51 | - |
Feb 23, 2024 | 126.05 | 126.05 | 126.05 | 126.05 | 126.03 | - |
Feb 22, 2024 | 126.68 | 126.68 | 126.68 | 126.68 | 126.66 | - |
Feb 21, 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.46 | - |
Feb 20, 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.83 | - |
Feb 16, 2024 | 125.79 | 125.79 | 125.79 | 125.79 | 125.77 | - |
Feb 15, 2024 | 124.57 | 124.57 | 124.57 | 124.57 | 124.55 | - |
Feb 14, 2024 | 123.98 | 123.98 | 123.98 | 123.98 | 123.96 | - |
Feb 13, 2024 | 124.87 | 124.87 | 124.87 | 124.87 | 124.85 | - |
Feb 12, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.98 | - |
Feb 09, 2024 | 122.76 | 122.76 | 122.76 | 122.76 | 122.74 | - |
Feb 08, 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.14 | - |
Feb 07, 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.96 | - |
Feb 06, 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.72 | - |
Feb 05, 2024 | 123.33 | 123.33 | 123.33 | 123.33 | 123.31 | - |
Feb 02, 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.46 | - |
Feb 01, 2024 | 123.03 | 123.03 | 123.03 | 123.03 | 123.01 | - |
Jan 31, 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.73 | - |
Jan 30, 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 121.95 | - |
Jan 29, 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.47 | - |
Jan 26, 2024 | 119.93 | 119.93 | 119.93 | 119.93 | 119.91 | - |
Jan 25, 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.32 | - |
Jan 24, 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 121.70 | - |
Jan 23, 2024 | 121.79 | 121.79 | 121.79 | 121.79 | 121.77 | - |
Jan 22, 2024 | 122.21 | 122.21 | 122.21 | 122.21 | 122.19 | - |
Jan 19, 2024 | 120.76 | 120.76 | 120.76 | 120.76 | 120.74 | - |
Jan 18, 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.93 | - |
Jan 17, 2024 | 120.48 | 120.48 | 120.48 | 120.48 | 120.46 | - |
Jan 16, 2024 | 122.22 | 122.22 | 122.22 | 122.22 | 122.20 | - |
Jan 15, 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.80 | - |
Jan 12, 2024 | 122.08 | 122.08 | 122.08 | 122.08 | 122.06 | - |
Jan 11, 2024 | 120.94 | 120.94 | 120.94 | 120.94 | 120.92 | - |
Jan 10, 2024 | 119.66 | 119.66 | 119.66 | 119.66 | 119.64 | - |
Jan 09, 2024 | 118.59 | 118.59 | 118.59 | 118.59 | 118.57 | - |
Jan 08, 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 117.42 | - |
Jan 05, 2024 | 117.29 | 117.29 | 117.29 | 117.29 | 117.27 | - |
Jan 04, 2024 | 117.18 | 117.18 | 117.18 | 117.18 | 117.16 | - |
Jan 03, 2024 | 117.96 | 117.96 | 117.96 | 117.96 | 117.94 | - |
Jan 02, 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.53 | - |
Dec 29, 2023 | 118.04 | 118.04 | 118.04 | 118.04 | 118.02 | - |
Dec 28, 2023 | 118.06 | 118.06 | 118.06 | 118.06 | 118.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |