Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 138.77 | 138.77 | 138.77 | 138.77 | 138.77 | - |
Apr 30, 2024 | 139.24 | 139.24 | 139.24 | 139.24 | 139.24 | - |
Apr 29, 2024 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | - |
Apr 26, 2024 | 138.04 | 138.04 | 138.04 | 138.04 | 138.04 | - |
Apr 25, 2024 | 138.75 | 138.75 | 138.75 | 138.75 | 138.75 | - |
Apr 24, 2024 | 137.87 | 137.87 | 137.87 | 137.87 | 137.87 | - |
Apr 23, 2024 | 137.19 | 137.19 | 137.19 | 137.19 | 137.19 | - |
Apr 22, 2024 | 137.61 | 137.61 | 137.61 | 137.61 | 137.61 | - |
Apr 19, 2024 | 138.01 | 138.01 | 138.01 | 138.01 | 138.01 | - |
Apr 18, 2024 | 138.55 | 138.55 | 138.55 | 138.55 | 138.55 | - |
Apr 17, 2024 | 139.08 | 139.08 | 139.08 | 139.08 | 139.08 | - |
Apr 16, 2024 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | - |
Apr 15, 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
Apr 12, 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
Apr 11, 2024 | 140.37 | 140.37 | 140.37 | 140.37 | 140.37 | - |
Apr 10, 2024 | 140.11 | 140.11 | 140.11 | 140.11 | 140.11 | - |
Apr 09, 2024 | 140.11 | 140.11 | 140.11 | 140.11 | 140.11 | - |
Apr 08, 2024 | 139.82 | 139.82 | 139.82 | 139.82 | 139.82 | - |
Apr 05, 2024 | 140.38 | 140.38 | 140.38 | 140.38 | 140.38 | - |
Apr 04, 2024 | 140.48 | 140.48 | 140.48 | 140.48 | 140.48 | - |
Apr 03, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
Apr 02, 2024 | 141.39 | 141.39 | 141.39 | 141.39 | 141.39 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 140.23 | 140.23 | 140.23 | 140.23 | 140.23 | - |
Mar 26, 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
Mar 25, 2024 | 140.57 | 140.57 | 140.57 | 140.57 | 140.57 | - |
Mar 22, 2024 | 140.02 | 140.02 | 140.02 | 140.02 | 140.02 | - |
Mar 21, 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | - |
Mar 20, 2024 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | - |
Mar 19, 2024 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
Mar 18, 2024 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | - |
Mar 15, 2024 | 138.79 | 138.79 | 138.79 | 138.79 | 138.79 | - |
Mar 14, 2024 | 138.82 | 138.82 | 138.82 | 138.82 | 138.82 | - |
Mar 13, 2024 | 138.17 | 138.17 | 138.17 | 138.17 | 138.17 | - |
Mar 12, 2024 | 137.91 | 137.91 | 137.91 | 137.91 | 137.91 | - |
Mar 11, 2024 | 138.41 | 138.41 | 138.41 | 138.41 | 138.41 | - |
Mar 08, 2024 | 137.86 | 137.86 | 137.86 | 137.86 | 137.86 | - |
Mar 07, 2024 | 137.45 | 137.45 | 137.45 | 137.45 | 137.45 | - |
Mar 06, 2024 | 137.77 | 137.77 | 137.77 | 137.77 | 137.77 | - |
Mar 05, 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
Mar 04, 2024 | 137.46 | 137.46 | 137.46 | 137.46 | 137.46 | - |
Mar 01, 2024 | 136.93 | 136.93 | 136.93 | 136.93 | 136.93 | - |
Feb 29, 2024 | 136.71 | 136.71 | 136.71 | 136.71 | 136.71 | - |
Feb 28, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
Feb 27, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
Feb 26, 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
Feb 23, 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - |
Feb 22, 2024 | 135.40 | 135.40 | 135.40 | 135.40 | 135.40 | - |
Feb 21, 2024 | 135.78 | 135.78 | 135.78 | 135.78 | 135.78 | - |
Feb 20, 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | - |
Feb 19, 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
Feb 16, 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
Feb 15, 2024 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | - |
Feb 14, 2024 | 135.81 | 135.81 | 135.81 | 135.81 | 135.81 | - |
Feb 13, 2024 | 135.83 | 135.83 | 135.83 | 135.83 | 135.83 | - |
Feb 12, 2024 | 135.51 | 135.51 | 135.51 | 135.51 | 135.51 | - |
Feb 09, 2024 | 135.57 | 135.57 | 135.57 | 135.57 | 135.57 | - |
Feb 08, 2024 | 135.32 | 135.32 | 135.32 | 135.32 | 135.32 | - |
Feb 07, 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
Feb 06, 2024 | 134.79 | 134.79 | 134.79 | 134.79 | 134.79 | - |
Feb 05, 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
Feb 02, 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
Feb 01, 2024 | 133.94 | 133.94 | 133.94 | 133.94 | 133.94 | - |
Jan 31, 2024 | 134.27 | 134.27 | 134.27 | 134.27 | 134.27 | - |
Jan 30, 2024 | 133.77 | 133.77 | 133.77 | 133.77 | 133.77 | - |
Jan 29, 2024 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - |
Jan 24, 2024 | 132.38 | 132.38 | 132.38 | 132.38 | 132.38 | - |
Jan 23, 2024 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | - |
Jan 22, 2024 | 131.16 | 131.16 | 131.16 | 131.16 | 131.16 | - |
Jan 19, 2024 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | - |
Jan 18, 2024 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | - |
Jan 17, 2024 | 131.41 | 131.41 | 131.41 | 131.41 | 131.41 | - |
Jan 16, 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | - |
Jan 15, 2024 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | - |
Jan 12, 2024 | 130.92 | 130.92 | 130.92 | 130.92 | 130.92 | - |
Jan 11, 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | - |
Jan 10, 2024 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | - |
Jan 09, 2024 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - |
Dec 29, 2023 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
Dec 22, 2023 | 130.37 | 130.37 | 130.37 | 130.37 | 130.37 | - |
Dec 21, 2023 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
Dec 20, 2023 | 130.68 | 130.68 | 130.68 | 130.68 | 130.68 | - |
Dec 19, 2023 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
Dec 18, 2023 | 130.46 | 130.46 | 130.46 | 130.46 | 130.46 | - |
Dec 15, 2023 | 129.97 | 129.97 | 129.97 | 129.97 | 129.97 | - |
Dec 14, 2023 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - |
Dec 13, 2023 | 129.19 | 129.19 | 129.19 | 129.19 | 129.19 | - |
Dec 12, 2023 | 129.07 | 129.07 | 129.07 | 129.07 | 129.07 | - |
Dec 11, 2023 | 128.77 | 128.77 | 128.77 | 128.77 | 128.77 | - |
Dec 08, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |