Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 145.33 | 145.33 | 145.33 | 145.33 | 145.33 | - |
Apr 30, 2024 | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | - |
Apr 29, 2024 | 145.33 | 145.33 | 145.33 | 145.33 | 145.33 | - |
Apr 26, 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.47 | - |
Apr 25, 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | - |
Apr 24, 2024 | 143.47 | 143.47 | 143.47 | 143.47 | 143.47 | - |
Apr 23, 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
Apr 22, 2024 | 143.17 | 143.17 | 143.17 | 143.17 | 143.17 | - |
Apr 19, 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | - |
Apr 18, 2024 | 141.34 | 141.34 | 141.34 | 141.34 | 141.34 | - |
Apr 17, 2024 | 139.90 | 139.90 | 139.90 | 139.90 | 139.90 | - |
Apr 16, 2024 | 139.36 | 139.36 | 139.36 | 139.36 | 139.36 | - |
Apr 15, 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | - |
Apr 12, 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 141.53 | - |
Apr 11, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
Apr 10, 2024 | 142.33 | 142.33 | 142.33 | 142.33 | 142.33 | - |
Apr 09, 2024 | 142.19 | 142.19 | 142.19 | 142.19 | 142.19 | - |
Apr 08, 2024 | 142.84 | 142.84 | 142.84 | 142.84 | 142.84 | - |
Apr 05, 2024 | 142.29 | 142.29 | 142.29 | 142.29 | 142.29 | - |
Apr 04, 2024 | 143.76 | 143.76 | 143.76 | 143.76 | 143.76 | - |
Apr 03, 2024 | 142.91 | 142.91 | 142.91 | 142.91 | 142.91 | - |
Apr 02, 2024 | 142.46 | 142.46 | 142.46 | 142.46 | 142.46 | - |
Mar 28, 2024 | 143.88 | 143.88 | 143.88 | 143.88 | 143.88 | - |
Mar 27, 2024 | 143.27 | 143.27 | 143.27 | 143.27 | 143.27 | - |
Mar 26, 2024 | 142.54 | 142.54 | 142.54 | 142.54 | 142.54 | - |
Mar 25, 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | - |
Mar 22, 2024 | 141.92 | 141.92 | 141.92 | 141.92 | 141.92 | - |
Mar 21, 2024 | 141.49 | 141.49 | 141.49 | 141.49 | 141.49 | - |
Mar 20, 2024 | 140.13 | 140.13 | 140.13 | 140.13 | 140.13 | - |
Mar 19, 2024 | 139.94 | 139.94 | 139.94 | 139.94 | 139.94 | - |
Mar 18, 2024 | 139.06 | 139.06 | 139.06 | 139.06 | 139.06 | - |
Mar 15, 2024 | 139.48 | 139.48 | 139.48 | 139.48 | 139.48 | - |
Mar 14, 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | - |
Mar 13, 2024 | 139.34 | 139.34 | 139.34 | 139.34 | 139.34 | - |
Mar 12, 2024 | 139.46 | 139.46 | 139.46 | 139.46 | 139.46 | - |
Mar 11, 2024 | 138.09 | 138.09 | 138.09 | 138.09 | 138.09 | - |
Mar 08, 2024 | 138.27 | 138.27 | 138.27 | 138.27 | 138.27 | - |
Mar 07, 2024 | 137.96 | 137.96 | 137.96 | 137.96 | 137.96 | - |
Mar 06, 2024 | 136.75 | 136.75 | 136.75 | 136.75 | 136.75 | - |
Mar 05, 2024 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | - |
Mar 04, 2024 | 136.17 | 136.17 | 136.17 | 136.17 | 136.17 | - |
Mar 01, 2024 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | - |
Feb 29, 2024 | 135.73 | 135.73 | 135.73 | 135.73 | 135.73 | - |
Feb 28, 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | - |
Feb 27, 2024 | 136.39 | 136.39 | 136.39 | 136.39 | 136.39 | - |
Feb 26, 2024 | 135.94 | 135.94 | 135.94 | 135.94 | 135.94 | - |
Feb 23, 2024 | 137.43 | 137.43 | 137.43 | 137.43 | 137.43 | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | - |
Feb 20, 2024 | 136.17 | 136.17 | 136.17 | 136.17 | 136.17 | - |
Feb 19, 2024 | 136.06 | 136.06 | 136.06 | 136.06 | 136.06 | - |
Feb 16, 2024 | 136.10 | 136.10 | 136.10 | 136.10 | 136.10 | - |
Feb 15, 2024 | 135.28 | 135.28 | 135.28 | 135.28 | 135.28 | - |
Feb 14, 2024 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | - |
Feb 13, 2024 | 134.09 | 134.09 | 134.09 | 134.09 | 134.09 | - |
Feb 12, 2024 | 135.13 | 135.13 | 135.13 | 135.13 | 135.13 | - |
Feb 09, 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | - |
Feb 08, 2024 | 134.27 | 134.27 | 134.27 | 134.27 | 134.27 | - |
Feb 07, 2024 | 133.95 | 133.95 | 133.95 | 133.95 | 133.95 | - |
Feb 06, 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | - |
Feb 05, 2024 | 134.57 | 134.57 | 134.57 | 134.57 | 134.57 | - |
Feb 02, 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
Feb 01, 2024 | 135.06 | 135.06 | 135.06 | 135.06 | 135.06 | - |
Jan 31, 2024 | 136.58 | 136.58 | 136.58 | 136.58 | 136.58 | - |
Jan 30, 2024 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | - |
Jan 29, 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
Jan 26, 2024 | 137.08 | 137.08 | 137.08 | 137.08 | 137.08 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 135.51 | 135.51 | 135.51 | 135.51 | 135.51 | - |
Jan 23, 2024 | 134.27 | 134.27 | 134.27 | 134.27 | 134.27 | - |
Jan 22, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
Jan 19, 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
Jan 18, 2024 | 133.79 | 133.79 | 133.79 | 133.79 | 133.79 | - |
Jan 17, 2024 | 133.07 | 133.07 | 133.07 | 133.07 | 133.07 | - |
Jan 16, 2024 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | - |
Jan 15, 2024 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | - |
Jan 12, 2024 | 135.41 | 135.41 | 135.41 | 135.41 | 135.41 | - |
Jan 11, 2024 | 134.41 | 134.41 | 134.41 | 134.41 | 134.41 | - |
Jan 10, 2024 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
Jan 09, 2024 | 136.90 | 136.90 | 136.90 | 136.90 | 136.90 | - |
Jan 08, 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 136.07 | 136.07 | 136.07 | 136.07 | 136.07 | - |
Dec 28, 2023 | 136.05 | 136.05 | 136.05 | 136.05 | 136.05 | - |
Dec 27, 2023 | 136.53 | 136.53 | 136.53 | 136.53 | 136.53 | - |
Dec 22, 2023 | 136.52 | 136.52 | 136.52 | 136.52 | 136.52 | - |
Dec 21, 2023 | 135.77 | 135.77 | 135.77 | 135.77 | 135.77 | - |
Dec 20, 2023 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | - |
Dec 19, 2023 | 135.51 | 135.51 | 135.51 | 135.51 | 135.51 | - |
Dec 18, 2023 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
Dec 15, 2023 | 135.72 | 135.72 | 135.72 | 135.72 | 135.72 | - |
Dec 14, 2023 | 136.18 | 136.18 | 136.18 | 136.18 | 136.18 | - |
Dec 13, 2023 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
Dec 12, 2023 | 135.16 | 135.16 | 135.16 | 135.16 | 135.16 | - |
Dec 11, 2023 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | - |
Dec 08, 2023 | 135.16 | 135.16 | 135.16 | 135.16 | 135.16 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |