Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Jun 03, 2024 | - | - | - | - | - | - |
May 31, 2024 | - | - | - | - | - | - |
May 30, 2024 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | - |
May 29, 2024 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | - |
May 28, 2024 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
May 27, 2024 | - | - | - | - | - | - |
May 24, 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | - |
May 23, 2024 | 124.06 | 124.06 | 124.06 | 124.06 | 124.06 | - |
May 22, 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
May 21, 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | - |
May 16, 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - |
May 15, 2024 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
May 14, 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
May 13, 2024 | 123.87 | 123.87 | 123.87 | 123.87 | 123.87 | - |
May 10, 2024 | 123.88 | 123.88 | 123.88 | 123.88 | 123.88 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | - |
May 07, 2024 | 123.67 | 123.67 | 123.67 | 123.67 | 123.67 | - |
May 03, 2024 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | - |
May 02, 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
Apr 30, 2024 | 122.71 | 122.71 | 122.71 | 122.71 | 122.71 | - |
Apr 29, 2024 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | - |
Apr 26, 2024 | 122.79 | 122.79 | 122.79 | 122.79 | 122.79 | - |
Apr 25, 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
Apr 24, 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | - |
Apr 23, 2024 | 122.23 | 122.23 | 122.23 | 122.23 | 122.23 | - |
Apr 22, 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | - |
Apr 19, 2024 | 121.57 | 121.57 | 121.57 | 121.57 | 121.57 | - |
Apr 18, 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | - |
Apr 17, 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 121.94 | - |
Apr 16, 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | - |
Apr 15, 2024 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | - |
Apr 12, 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
Apr 11, 2024 | 123.03 | 123.03 | 123.03 | 123.03 | 123.03 | - |
Apr 10, 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - |
Apr 09, 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | - |
Apr 08, 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | - |
Apr 05, 2024 | 123.03 | 123.03 | 123.03 | 123.03 | 123.03 | - |
Apr 04, 2024 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | - |
Apr 03, 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 122.92 | - |
Apr 02, 2024 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | - |
Mar 28, 2024 | 123.32 | 123.32 | 123.32 | 123.32 | 123.32 | - |
Mar 27, 2024 | 123.03 | 123.03 | 123.03 | 123.03 | 123.03 | - |
Mar 26, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
Mar 25, 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
Mar 22, 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
Mar 21, 2024 | 122.51 | 122.51 | 122.51 | 122.51 | 122.51 | - |
Mar 20, 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
Mar 19, 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
Mar 14, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
Mar 13, 2024 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | - |
Mar 12, 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | - |
Mar 11, 2024 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | - |
Mar 08, 2024 | 120.93 | 120.93 | 120.93 | 120.93 | 120.93 | - |
Mar 07, 2024 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | - |
Mar 06, 2024 | 120.64 | 120.64 | 120.64 | 120.64 | 120.64 | - |
Mar 05, 2024 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | - |
Mar 04, 2024 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
Mar 01, 2024 | 120.52 | 120.52 | 120.52 | 120.52 | 120.52 | - |
Feb 29, 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | - |
Feb 28, 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | - |
Feb 27, 2024 | 119.93 | 119.93 | 119.93 | 119.93 | 119.93 | - |
Feb 26, 2024 | 119.94 | 119.94 | 119.94 | 119.94 | 119.94 | - |
Feb 23, 2024 | 120.01 | 120.01 | 120.01 | 120.01 | 120.01 | - |
Feb 22, 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
Feb 19, 2024 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | - |
Feb 16, 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | - |
Feb 15, 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | - |
Feb 14, 2024 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | - |
Feb 13, 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
Feb 12, 2024 | 118.99 | 118.99 | 118.99 | 118.99 | 118.99 | - |
Feb 09, 2024 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | - |
Feb 08, 2024 | 119.18 | 119.18 | 119.18 | 119.18 | 119.18 | - |
Feb 07, 2024 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | - |
Feb 06, 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | - |
Feb 01, 2024 | 118.43 | 118.43 | 118.43 | 118.43 | 118.43 | - |
Jan 31, 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - |
Jan 30, 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
Jan 29, 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
Jan 26, 2024 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | - |
Jan 25, 2024 | 117.73 | 117.73 | 117.73 | 117.73 | 117.73 | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 117.41 | 117.41 | 117.41 | 117.41 | 117.41 | - |
Jan 22, 2024 | 117.49 | 117.49 | 117.49 | 117.49 | 117.49 | - |
Jan 19, 2024 | 117.13 | 117.13 | 117.13 | 117.13 | 117.13 | - |
Jan 18, 2024 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | - |
Jan 17, 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - |
Jan 16, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
Jan 15, 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
Jan 12, 2024 | 116.83 | 116.83 | 116.83 | 116.83 | 116.83 | - |
Jan 11, 2024 | 116.64 | 116.64 | 116.64 | 116.64 | 116.64 | - |
Jan 10, 2024 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |