Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
May 01, 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | - |
Apr 30, 2024 | 121.41 | 121.41 | 121.41 | 121.41 | 121.41 | - |
Apr 29, 2024 | 121.68 | 121.68 | 121.68 | 121.68 | 121.68 | - |
Apr 26, 2024 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 121.11 | 121.11 | 121.11 | 121.11 | 121.11 | - |
Apr 23, 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
Apr 22, 2024 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | - |
Apr 19, 2024 | 119.21 | 119.21 | 119.21 | 119.21 | 119.21 | - |
Apr 18, 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | - |
Apr 17, 2024 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | - |
Apr 16, 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
Apr 15, 2024 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | - |
Apr 12, 2024 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | - |
Apr 11, 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 122.03 | - |
Apr 10, 2024 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | - |
Apr 09, 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
Apr 08, 2024 | 123.89 | 123.89 | 123.89 | 123.89 | 123.89 | - |
Apr 05, 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
Apr 04, 2024 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | - |
Apr 03, 2024 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | - |
Apr 02, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
Mar 27, 2024 | 124.63 | 124.63 | 124.63 | 124.63 | 124.63 | - |
Mar 26, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
Mar 25, 2024 | 122.64 | 122.64 | 122.64 | 122.64 | 122.64 | - |
Mar 22, 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
Mar 21, 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
Mar 20, 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
Mar 19, 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | - |
Mar 14, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
Mar 13, 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
Mar 12, 2024 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | - |
Mar 11, 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | - |
Mar 08, 2024 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | - |
Mar 07, 2024 | 122.84 | 122.84 | 122.84 | 122.84 | 122.84 | - |
Mar 06, 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 122.92 | - |
Mar 05, 2024 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | - |
Mar 04, 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | - |
Mar 01, 2024 | 122.61 | 122.61 | 122.61 | 122.61 | 122.61 | - |
Feb 29, 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
Feb 28, 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
Feb 27, 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
Feb 26, 2024 | 119.32 | 119.32 | 119.32 | 119.32 | 119.32 | - |
Feb 23, 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
Feb 22, 2024 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | - |
Feb 21, 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | - |
Feb 20, 2024 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | - |
Feb 16, 2024 | 119.87 | 119.87 | 119.87 | 119.87 | 119.87 | - |
Feb 15, 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | - |
Feb 14, 2024 | 118.73 | 118.73 | 118.73 | 118.73 | 118.73 | - |
Feb 13, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
Feb 12, 2024 | 119.61 | 119.61 | 119.61 | 119.61 | 119.61 | - |
Feb 09, 2024 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | - |
Feb 08, 2024 | 119.71 | 119.71 | 119.71 | 119.71 | 119.71 | - |
Feb 07, 2024 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | - |
Feb 06, 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 119.66 | 119.66 | 119.66 | 119.66 | 119.66 | - |
Feb 01, 2024 | 120.08 | 120.08 | 120.08 | 120.08 | 120.08 | - |
Jan 31, 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
Jan 30, 2024 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | - |
Jan 29, 2024 | 120.49 | 120.49 | 120.49 | 120.49 | 120.49 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - |
Jan 24, 2024 | 119.77 | 119.77 | 119.77 | 119.77 | 119.77 | - |
Jan 23, 2024 | 119.83 | 119.83 | 119.83 | 119.83 | 119.83 | - |
Jan 22, 2024 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | - |
Jan 19, 2024 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - |
Jan 18, 2024 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | - |
Jan 17, 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
Jan 16, 2024 | 123.08 | 123.08 | 123.08 | 123.08 | 123.08 | - |
Jan 15, 2024 | 123.63 | 123.63 | 123.63 | 123.63 | 123.63 | - |
Jan 12, 2024 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | - |
Jan 11, 2024 | 122.46 | 122.46 | 122.46 | 122.46 | 122.46 | - |
Jan 10, 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | - |
Jan 09, 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
Jan 08, 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
Jan 05, 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | - |
Jan 04, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
Jan 03, 2024 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | - |
Jan 02, 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
Dec 29, 2023 | 122.67 | 122.67 | 122.67 | 122.67 | 122.67 | - |
Dec 28, 2023 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | - |
Dec 21, 2023 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
Dec 20, 2023 | 121.95 | 121.95 | 121.95 | 121.95 | 121.95 | - |
Dec 19, 2023 | 122.59 | 122.59 | 122.59 | 122.59 | 122.59 | - |
Dec 18, 2023 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | - |
Dec 15, 2023 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
Dec 14, 2023 | 124.19 | 124.19 | 124.19 | 124.19 | 124.19 | - |
Dec 13, 2023 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | - |
Dec 12, 2023 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | - |
Dec 11, 2023 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |