Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - |
May 02, 2024 | 126.73 | 126.73 | 126.73 | 126.73 | 126.73 | - |
Apr 30, 2024 | 126.93 | 126.93 | 126.93 | 126.93 | 126.93 | - |
Apr 29, 2024 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | - |
Apr 26, 2024 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | - |
Apr 25, 2024 | 126.71 | 126.71 | 126.71 | 126.71 | 126.71 | - |
Apr 24, 2024 | 126.23 | 126.23 | 126.23 | 126.23 | 126.23 | - |
Apr 23, 2024 | 125.79 | 125.79 | 125.79 | 125.79 | 125.79 | - |
Apr 22, 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
Apr 19, 2024 | 126.29 | 126.29 | 126.29 | 126.29 | 126.29 | - |
Apr 18, 2024 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | - |
Apr 17, 2024 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | - |
Apr 16, 2024 | 128.02 | 128.02 | 128.02 | 128.02 | 128.02 | - |
Apr 15, 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | - |
Apr 12, 2024 | 127.87 | 127.87 | 127.87 | 127.87 | 127.87 | - |
Apr 11, 2024 | 127.95 | 127.95 | 127.95 | 127.95 | 127.95 | - |
Apr 10, 2024 | 127.72 | 127.72 | 127.72 | 127.72 | 127.72 | - |
Apr 09, 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | - |
Apr 08, 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
Apr 05, 2024 | 127.87 | 127.87 | 127.87 | 127.87 | 127.87 | - |
Apr 04, 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - |
Apr 03, 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | - |
Apr 02, 2024 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
Mar 26, 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
Mar 25, 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
Mar 22, 2024 | 127.47 | 127.47 | 127.47 | 127.47 | 127.47 | - |
Mar 21, 2024 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | - |
Mar 20, 2024 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | - |
Mar 19, 2024 | 126.47 | 126.47 | 126.47 | 126.47 | 126.47 | - |
Mar 18, 2024 | 126.61 | 126.61 | 126.61 | 126.61 | 126.61 | - |
Mar 15, 2024 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | - |
Mar 14, 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
Mar 13, 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.51 | - |
Mar 12, 2024 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | - |
Mar 11, 2024 | 126.63 | 126.63 | 126.63 | 126.63 | 126.63 | - |
Mar 08, 2024 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | - |
Mar 07, 2024 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | - |
Mar 06, 2024 | 125.95 | 125.95 | 125.95 | 125.95 | 125.95 | - |
Mar 05, 2024 | 126.09 | 126.09 | 126.09 | 126.09 | 126.09 | - |
Mar 04, 2024 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | - |
Mar 01, 2024 | 125.28 | 125.28 | 125.28 | 125.28 | 125.28 | - |
Feb 29, 2024 | 125.12 | 125.12 | 125.12 | 125.12 | 125.12 | - |
Feb 28, 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 125.14 | - |
Feb 27, 2024 | 125.39 | 125.39 | 125.39 | 125.39 | 125.39 | - |
Feb 26, 2024 | 125.37 | 125.37 | 125.37 | 125.37 | 125.37 | - |
Feb 23, 2024 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | - |
Feb 22, 2024 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
Feb 21, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
Feb 20, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
Feb 19, 2024 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | - |
Feb 16, 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | - |
Feb 15, 2024 | 124.28 | 124.28 | 124.28 | 124.28 | 124.28 | - |
Feb 14, 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | - |
Feb 13, 2024 | 124.57 | 124.57 | 124.57 | 124.57 | 124.57 | - |
Feb 12, 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
Feb 09, 2024 | 124.57 | 124.57 | 124.57 | 124.57 | 124.57 | - |
Feb 08, 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
Feb 07, 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
Feb 06, 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
Feb 05, 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - |
Feb 02, 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - |
Feb 01, 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
Jan 31, 2024 | 124.02 | 124.02 | 124.02 | 124.02 | 124.02 | - |
Jan 30, 2024 | 123.61 | 123.61 | 123.61 | 123.61 | 123.61 | - |
Jan 29, 2024 | 123.39 | 123.39 | 123.39 | 123.39 | 123.39 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
Jan 24, 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
Jan 23, 2024 | 122.29 | 122.29 | 122.29 | 122.29 | 122.29 | - |
Jan 22, 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
Jan 19, 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
Jan 18, 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
Jan 17, 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
Jan 16, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
Jan 15, 2024 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | - |
Jan 12, 2024 | 121.92 | 121.92 | 121.92 | 121.92 | 121.92 | - |
Jan 11, 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | - |
Jan 10, 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
Jan 09, 2024 | 121.43 | 121.43 | 121.43 | 121.43 | 121.43 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
Dec 29, 2023 | 122.71 | 122.71 | 122.71 | 122.71 | 122.71 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
Dec 22, 2023 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | - |
Dec 21, 2023 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | - |
Dec 20, 2023 | 122.09 | 122.09 | 122.09 | 122.09 | 122.09 | - |
Dec 19, 2023 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
Dec 18, 2023 | 121.87 | 121.87 | 121.87 | 121.87 | 121.87 | - |
Dec 15, 2023 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
Dec 14, 2023 | 120.73 | 120.73 | 120.73 | 120.73 | 120.73 | - |
Dec 13, 2023 | 120.48 | 120.48 | 120.48 | 120.48 | 120.48 | - |
Dec 12, 2023 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | - |
Dec 11, 2023 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | - |
Dec 08, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |