Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | - |
Apr 30, 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
Apr 29, 2024 | 115.93 | 115.93 | 115.93 | 115.93 | 115.93 | - |
Apr 26, 2024 | 115.11 | 115.11 | 115.11 | 115.11 | 115.11 | - |
Apr 25, 2024 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | - |
Apr 24, 2024 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | - |
Apr 23, 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
Apr 22, 2024 | 114.27 | 114.27 | 114.27 | 114.27 | 114.27 | - |
Apr 19, 2024 | 114.09 | 114.09 | 114.09 | 114.09 | 114.09 | - |
Apr 18, 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | - |
Apr 17, 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
Apr 16, 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | - |
Apr 15, 2024 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | - |
Apr 12, 2024 | 116.83 | 116.83 | 116.83 | 116.83 | 116.83 | - |
Apr 11, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
Apr 10, 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | - |
Apr 09, 2024 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | - |
Apr 08, 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
Apr 05, 2024 | 116.03 | 116.03 | 116.03 | 116.03 | 116.03 | - |
Apr 04, 2024 | 117.81 | 117.81 | 117.81 | 117.81 | 117.81 | - |
Apr 03, 2024 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | - |
Apr 02, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
Mar 27, 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
Mar 26, 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
Mar 25, 2024 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | - |
Mar 22, 2024 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | - |
Mar 21, 2024 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | - |
Mar 20, 2024 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | - |
Mar 19, 2024 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | - |
Mar 18, 2024 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
Mar 15, 2024 | 118.95 | 118.95 | 118.95 | 118.95 | 118.95 | - |
Mar 14, 2024 | 119.29 | 119.29 | 119.29 | 119.29 | 119.29 | - |
Mar 13, 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
Mar 12, 2024 | 119.22 | 119.22 | 119.22 | 119.22 | 119.22 | - |
Mar 11, 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
Mar 08, 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - |
Mar 07, 2024 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | - |
Mar 06, 2024 | 118.71 | 118.71 | 118.71 | 118.71 | 118.71 | - |
Mar 05, 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
Mar 04, 2024 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - |
Mar 01, 2024 | 118.36 | 118.36 | 118.36 | 118.36 | 118.36 | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 120.69 | 120.69 | 120.69 | 120.69 | 120.69 | - |
Feb 27, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
Feb 26, 2024 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | - |
Feb 23, 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
Feb 22, 2024 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | - |
Feb 21, 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - |
Feb 20, 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
Feb 19, 2024 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | - |
Feb 16, 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
Feb 15, 2024 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | - |
Feb 14, 2024 | 117.07 | 117.07 | 117.07 | 117.07 | 117.07 | - |
Feb 13, 2024 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | - |
Feb 12, 2024 | 117.62 | 117.62 | 117.62 | 117.62 | 117.62 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | - |
Feb 05, 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
Feb 02, 2024 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 115.98 | 115.98 | 115.98 | 115.98 | 115.98 | - |
Jan 30, 2024 | 116.33 | 116.33 | 116.33 | 116.33 | 116.33 | - |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | 114.66 | 114.66 | 114.66 | 114.66 | 114.66 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 115.51 | 115.51 | 115.51 | 115.51 | 115.51 | - |
Jan 23, 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
Jan 22, 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
Jan 19, 2024 | - | - | - | - | - | - |
Jan 18, 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
Jan 17, 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
Jan 16, 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
Jan 15, 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - |
Jan 12, 2024 | 115.61 | 115.61 | 115.61 | 115.61 | 115.61 | - |
Jan 11, 2024 | 115.96 | 115.96 | 115.96 | 115.96 | 115.96 | - |
Jan 10, 2024 | 116.19 | 116.19 | 116.19 | 116.19 | 116.19 | - |
Jan 09, 2024 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
Dec 28, 2023 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | - |
Dec 27, 2023 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - |
Dec 22, 2023 | 109.44 | 109.44 | 109.44 | 109.44 | 109.44 | - |
Dec 21, 2023 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
Dec 20, 2023 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | - |
Dec 19, 2023 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | - |
Dec 18, 2023 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | - |
Dec 15, 2023 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | - |
Dec 14, 2023 | 111.64 | 111.64 | 111.64 | 111.64 | 111.64 | - |
Dec 13, 2023 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | - |
Dec 12, 2023 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | - |
Dec 11, 2023 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
Dec 08, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |