Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
Apr 19, 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | - |
Apr 18, 2024 | 134.99 | 134.99 | 134.99 | 134.99 | 134.99 | - |
Apr 17, 2024 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | - |
Apr 16, 2024 | 137.16 | 137.16 | 137.16 | 137.16 | 137.16 | - |
Apr 15, 2024 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | - |
Apr 12, 2024 | 137.31 | 137.31 | 137.31 | 137.31 | 137.31 | - |
Apr 11, 2024 | 137.16 | 137.16 | 137.16 | 137.16 | 137.16 | - |
Apr 10, 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
Apr 09, 2024 | 136.63 | 136.63 | 136.63 | 136.63 | 136.63 | - |
Apr 08, 2024 | 136.38 | 136.38 | 136.38 | 136.38 | 136.38 | - |
Apr 05, 2024 | 136.67 | 136.67 | 136.67 | 136.67 | 136.67 | - |
Apr 04, 2024 | 136.59 | 136.59 | 136.59 | 136.59 | 136.59 | - |
Apr 03, 2024 | 137.01 | 137.01 | 137.01 | 137.01 | 137.01 | - |
Apr 02, 2024 | 137.13 | 137.13 | 137.13 | 137.13 | 137.13 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | - |
Mar 26, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
Mar 25, 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | - |
Mar 22, 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
Mar 21, 2024 | 135.13 | 135.13 | 135.13 | 135.13 | 135.13 | - |
Mar 20, 2024 | 134.76 | 134.76 | 134.76 | 134.76 | 134.76 | - |
Mar 19, 2024 | 134.59 | 134.59 | 134.59 | 134.59 | 134.59 | - |
Mar 18, 2024 | 134.47 | 134.47 | 134.47 | 134.47 | 134.47 | - |
Mar 15, 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
Mar 14, 2024 | 134.63 | 134.63 | 134.63 | 134.63 | 134.63 | - |
Mar 13, 2024 | 134.15 | 134.15 | 134.15 | 134.15 | 134.15 | - |
Mar 12, 2024 | 133.59 | 133.59 | 133.59 | 133.59 | 133.59 | - |
Mar 11, 2024 | 134.03 | 134.03 | 134.03 | 134.03 | 134.03 | - |
Mar 08, 2024 | 133.59 | 133.59 | 133.59 | 133.59 | 133.59 | - |
Mar 07, 2024 | 132.77 | 132.77 | 132.77 | 132.77 | 132.77 | - |
Mar 06, 2024 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | - |
Mar 05, 2024 | 133.51 | 133.51 | 133.51 | 133.51 | 133.51 | - |
Mar 04, 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
Mar 01, 2024 | 132.33 | 132.33 | 132.33 | 132.33 | 132.33 | - |
Feb 29, 2024 | 132.27 | 132.27 | 132.27 | 132.27 | 132.27 | - |
Feb 28, 2024 | 132.23 | 132.23 | 132.23 | 132.23 | 132.23 | - |
Feb 27, 2024 | 132.37 | 132.37 | 132.37 | 132.37 | 132.37 | - |
Feb 26, 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
Feb 23, 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - |
Feb 22, 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - |
Feb 21, 2024 | 131.19 | 131.19 | 131.19 | 131.19 | 131.19 | - |
Feb 20, 2024 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - |
Feb 19, 2024 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - |
Feb 16, 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | - |
Feb 15, 2024 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | - |
Feb 14, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
Feb 13, 2024 | 131.15 | 131.15 | 131.15 | 131.15 | 131.15 | - |
Feb 12, 2024 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | - |
Feb 09, 2024 | 130.59 | 130.59 | 130.59 | 130.59 | 130.59 | - |
Feb 08, 2024 | 130.43 | 130.43 | 130.43 | 130.43 | 130.43 | - |
Feb 07, 2024 | 129.87 | 129.87 | 129.87 | 129.87 | 129.87 | - |
Feb 06, 2024 | 129.69 | 129.69 | 129.69 | 129.69 | 129.69 | - |
Feb 05, 2024 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | - |
Feb 02, 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | - |
Feb 01, 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - |
Jan 31, 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
Jan 30, 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 129.32 | - |
Jan 29, 2024 | 128.57 | 128.57 | 128.57 | 128.57 | 128.57 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 127.61 | 127.61 | 127.61 | 127.61 | 127.61 | - |
Jan 24, 2024 | 127.27 | 127.27 | 127.27 | 127.27 | 127.27 | - |
Jan 23, 2024 | 126.56 | 126.56 | 126.56 | 126.56 | 126.56 | - |
Jan 22, 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
Jan 19, 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
Jan 18, 2024 | 125.15 | 125.15 | 125.15 | 125.15 | 125.15 | - |
Jan 17, 2024 | 126.07 | 126.07 | 126.07 | 126.07 | 126.07 | - |
Jan 16, 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | - |
Jan 15, 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
Jan 12, 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
Jan 11, 2024 | 125.24 | 125.24 | 125.24 | 125.24 | 125.24 | - |
Jan 10, 2024 | 125.37 | 125.37 | 125.37 | 125.37 | 125.37 | - |
Jan 09, 2024 | 124.74 | 124.74 | 124.74 | 124.74 | 124.74 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | - |
Dec 29, 2023 | 126.04 | 126.04 | 126.04 | 126.04 | 126.04 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
Dec 22, 2023 | 125.33 | 125.33 | 125.33 | 125.33 | 125.33 | - |
Dec 21, 2023 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
Dec 20, 2023 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
Dec 19, 2023 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
Dec 18, 2023 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | - |
Dec 15, 2023 | 124.36 | 124.36 | 124.36 | 124.36 | 124.36 | - |
Dec 14, 2023 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - |
Dec 13, 2023 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | - |
Dec 12, 2023 | 123.93 | 123.93 | 123.93 | 123.93 | 123.93 | - |
Dec 11, 2023 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | - |
Dec 08, 2023 | - | - | - | - | - | - |
Dec 07, 2023 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | - |
Dec 06, 2023 | 123.04 | 123.04 | 123.04 | 123.04 | 123.04 | - |
Dec 05, 2023 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | - |
Dec 04, 2023 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | - |
Dec 01, 2023 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
Nov 30, 2023 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | - |
Nov 29, 2023 | 121.47 | 121.47 | 121.47 | 121.47 | 121.47 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |