Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 17, 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
May 16, 2024 | 128.77 | 128.77 | 128.77 | 128.77 | 128.77 | - |
May 15, 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | - |
May 14, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
May 13, 2024 | 127.03 | 127.03 | 127.03 | 127.03 | 127.03 | - |
May 10, 2024 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | - |
May 08, 2024 | 125.13 | 125.13 | 125.13 | 125.13 | 125.13 | - |
May 07, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
May 06, 2024 | 122.78 | 122.78 | 122.78 | 122.78 | 122.78 | - |
May 03, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 122.11 | - |
May 02, 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | - |
Apr 30, 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | - |
Apr 29, 2024 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | - |
Apr 26, 2024 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | - |
Apr 25, 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | - |
Apr 24, 2024 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | - |
Apr 23, 2024 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | - |
Apr 22, 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
Apr 19, 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 121.18 | - |
Apr 18, 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
Apr 17, 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
Apr 16, 2024 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | - |
Apr 15, 2024 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - |
Apr 12, 2024 | 122.07 | 122.07 | 122.07 | 122.07 | 122.07 | - |
Apr 11, 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
Apr 10, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
Apr 09, 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
Apr 08, 2024 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | - |
Apr 05, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
Apr 04, 2024 | 124.18 | 124.18 | 124.18 | 124.18 | 124.18 | - |
Apr 03, 2024 | 123.73 | 123.73 | 123.73 | 123.73 | 123.73 | - |
Apr 02, 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
Mar 28, 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
Mar 27, 2024 | 124.53 | 124.53 | 124.53 | 124.53 | 124.53 | - |
Mar 26, 2024 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | - |
Mar 25, 2024 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | - |
Mar 22, 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
Mar 21, 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | - |
Mar 20, 2024 | 123.81 | 123.81 | 123.81 | 123.81 | 123.81 | - |
Mar 19, 2024 | 123.29 | 123.29 | 123.29 | 123.29 | 123.29 | - |
Mar 18, 2024 | 123.41 | 123.41 | 123.41 | 123.41 | 123.41 | - |
Mar 15, 2024 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | - |
Mar 14, 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
Mar 13, 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - |
Mar 12, 2024 | 124.01 | 124.01 | 124.01 | 124.01 | 124.01 | - |
Mar 11, 2024 | 123.23 | 123.23 | 123.23 | 123.23 | 123.23 | - |
Mar 08, 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
Mar 07, 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
Mar 06, 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
Mar 05, 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
Mar 04, 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
Mar 01, 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
Feb 29, 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
Feb 28, 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
Feb 27, 2024 | 120.09 | 120.09 | 120.09 | 120.09 | 120.09 | - |
Feb 26, 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
Feb 23, 2024 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 19, 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | - |
Feb 16, 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
Feb 15, 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
Feb 14, 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
Feb 13, 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | - |
Feb 12, 2024 | 116.33 | 116.33 | 116.33 | 116.33 | 116.33 | - |
Feb 09, 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | - |
Feb 08, 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
Feb 07, 2024 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | - |
Feb 06, 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
Feb 05, 2024 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | - |
Feb 02, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
Feb 01, 2024 | 116.31 | 116.31 | 116.31 | 116.31 | 116.31 | - |
Jan 31, 2024 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
Jan 30, 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | - |
Jan 29, 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | - |
Jan 26, 2024 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 116.51 | 116.51 | 116.51 | 116.51 | 116.51 | - |
Jan 23, 2024 | 115.93 | 115.93 | 115.93 | 115.93 | 115.93 | - |
Jan 22, 2024 | 116.93 | 116.93 | 116.93 | 116.93 | 116.93 | - |
Jan 19, 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
Jan 18, 2024 | 115.83 | 115.83 | 115.83 | 115.83 | 115.83 | - |
Jan 17, 2024 | 115.89 | 115.89 | 115.89 | 115.89 | 115.89 | - |
Jan 16, 2024 | 116.79 | 116.79 | 116.79 | 116.79 | 116.79 | - |
Jan 15, 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - |
Jan 12, 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
Jan 11, 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
Jan 10, 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - |
Jan 09, 2024 | 116.68 | 116.68 | 116.68 | 116.68 | 116.68 | - |
Jan 08, 2024 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
Dec 21, 2023 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |