Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | 124.74 | 124.74 | 124.74 | 124.74 | 124.74 | - |
May 14, 2024 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | - |
May 13, 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
May 10, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
May 09, 2024 | 123.38 | 123.38 | 123.38 | 123.38 | 123.38 | - |
May 08, 2024 | 123.59 | 123.59 | 123.59 | 123.59 | 123.59 | - |
May 07, 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
May 06, 2024 | 123.87 | 123.87 | 123.87 | 123.87 | 123.87 | - |
May 03, 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
May 02, 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
Apr 30, 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
Apr 29, 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
Apr 26, 2024 | 122.41 | 122.41 | 122.41 | 122.41 | 122.41 | - |
Apr 25, 2024 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | - |
Apr 24, 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
Apr 23, 2024 | 122.41 | 122.41 | 122.41 | 122.41 | 122.41 | - |
Apr 22, 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | - |
Apr 19, 2024 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | - |
Apr 18, 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | - |
Apr 17, 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
Apr 16, 2024 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | - |
Apr 15, 2024 | 122.07 | 122.07 | 122.07 | 122.07 | 122.07 | - |
Apr 12, 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
Apr 11, 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | - |
Apr 10, 2024 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | - |
Apr 09, 2024 | 123.13 | 123.13 | 123.13 | 123.13 | 123.13 | - |
Apr 08, 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 123.89 | - |
Apr 05, 2024 | 123.35 | 123.35 | 123.35 | 123.35 | 123.35 | - |
Apr 04, 2024 | 123.83 | 123.83 | 123.83 | 123.83 | 123.83 | - |
Apr 03, 2024 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | - |
Apr 02, 2024 | 123.37 | 123.37 | 123.37 | 123.37 | 123.37 | - |
Mar 28, 2024 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | - |
Mar 27, 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - |
Mar 26, 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - |
Mar 25, 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
Mar 22, 2024 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | - |
Mar 21, 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
Mar 20, 2024 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | - |
Mar 19, 2024 | 123.19 | 123.19 | 123.19 | 123.19 | 123.19 | - |
Mar 18, 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | - |
Mar 15, 2024 | 122.08 | 122.08 | 122.08 | 122.08 | 122.08 | - |
Mar 14, 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | - |
Mar 13, 2024 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - |
Mar 12, 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | - |
Mar 11, 2024 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | - |
Mar 08, 2024 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | - |
Mar 07, 2024 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | - |
Mar 06, 2024 | 118.67 | 118.67 | 118.67 | 118.67 | 118.67 | - |
Mar 05, 2024 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | - |
Mar 04, 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
Mar 01, 2024 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | - |
Feb 29, 2024 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | - |
Feb 28, 2024 | 119.32 | 119.32 | 119.32 | 119.32 | 119.32 | - |
Feb 27, 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
Feb 26, 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
Feb 23, 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
Feb 22, 2024 | 119.42 | 119.42 | 119.42 | 119.42 | 119.42 | - |
Feb 21, 2024 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | - |
Feb 20, 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - |
Feb 19, 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
Feb 16, 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
Feb 15, 2024 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - |
Feb 14, 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | - |
Feb 13, 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
Feb 12, 2024 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | - |
Feb 09, 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | - |
Feb 08, 2024 | 117.58 | 117.58 | 117.58 | 117.58 | 117.58 | - |
Feb 07, 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - |
Feb 06, 2024 | 116.83 | 116.83 | 116.83 | 116.83 | 116.83 | - |
Feb 05, 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | - |
Feb 02, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
Feb 01, 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | - |
Jan 31, 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | - |
Jan 30, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
Jan 29, 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | - |
Jan 26, 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | - |
Jan 25, 2024 | 114.83 | 114.83 | 114.83 | 114.83 | 114.83 | - |
Jan 24, 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
Jan 23, 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | - |
Jan 22, 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
Jan 19, 2024 | 113.26 | 113.26 | 113.26 | 113.26 | 113.26 | - |
Jan 18, 2024 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | - |
Jan 17, 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
Jan 16, 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
Jan 15, 2024 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
Jan 12, 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
Jan 11, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
Jan 10, 2024 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | - |
Jan 09, 2024 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | - |
Jan 08, 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
Jan 05, 2024 | 113.43 | 113.43 | 113.43 | 113.43 | 113.43 | - |
Jan 04, 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | - |
Jan 03, 2024 | 114.27 | 114.27 | 114.27 | 114.27 | 114.27 | - |
Jan 02, 2024 | 115.96 | 115.96 | 115.96 | 115.96 | 115.96 | - |
Dec 29, 2023 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
Dec 28, 2023 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
Dec 27, 2023 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |