Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
Apr 30, 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
Apr 29, 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
Apr 26, 2024 | 121.71 | 121.71 | 121.71 | 121.71 | 121.71 | - |
Apr 25, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
Apr 24, 2024 | 120.23 | 120.23 | 120.23 | 120.23 | 120.23 | - |
Apr 23, 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
Apr 22, 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | - |
Apr 19, 2024 | 117.64 | 117.64 | 117.64 | 117.64 | 117.64 | - |
Apr 18, 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
Apr 17, 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | - |
Apr 16, 2024 | 118.99 | 118.99 | 118.99 | 118.99 | 118.99 | - |
Apr 15, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
Apr 12, 2024 | 122.57 | 122.57 | 122.57 | 122.57 | 122.57 | - |
Apr 11, 2024 | 123.37 | 123.37 | 123.37 | 123.37 | 123.37 | - |
Apr 10, 2024 | - | - | - | - | - | - |
Apr 09, 2024 | 121.77 | 121.77 | 121.77 | 121.77 | 121.77 | - |
Apr 08, 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
Apr 05, 2024 | 120.87 | 120.87 | 120.87 | 120.87 | 120.87 | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 120.49 | 120.49 | 120.49 | 120.49 | 120.49 | - |
Apr 02, 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
Mar 28, 2024 | 120.43 | 120.43 | 120.43 | 120.43 | 120.43 | - |
Mar 27, 2024 | 119.73 | 119.73 | 119.73 | 119.73 | 119.73 | - |
Mar 26, 2024 | - | - | - | - | - | - |
Mar 25, 2024 | 119.91 | 119.91 | 119.91 | 119.91 | 119.91 | - |
Mar 22, 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
Mar 21, 2024 | 120.77 | 120.77 | 120.77 | 120.77 | 120.77 | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - |
Mar 18, 2024 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
Mar 15, 2024 | 119.04 | 119.04 | 119.04 | 119.04 | 119.04 | - |
Mar 14, 2024 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | - |
Mar 13, 2024 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | - |
Mar 12, 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
Mar 11, 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
Mar 08, 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | 117.53 | 117.53 | 117.53 | 117.53 | 117.53 | - |
Mar 05, 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - |
Mar 04, 2024 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | - |
Mar 01, 2024 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | - |
Feb 29, 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | - |
Feb 28, 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
Feb 27, 2024 | 117.41 | 117.41 | 117.41 | 117.41 | 117.41 | - |
Feb 26, 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
Feb 23, 2024 | 117.83 | 117.83 | 117.83 | 117.83 | 117.83 | - |
Feb 22, 2024 | 117.83 | 117.83 | 117.83 | 117.83 | 117.83 | - |
Feb 21, 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - |
Feb 20, 2024 | 116.37 | 116.37 | 116.37 | 116.37 | 116.37 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
Feb 15, 2024 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | - |
Feb 14, 2024 | 114.75 | 114.75 | 114.75 | 114.75 | 114.75 | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 113.63 | 113.63 | 113.63 | 113.63 | 113.63 | - |
Feb 08, 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
Feb 07, 2024 | 114.74 | 114.74 | 114.74 | 114.74 | 114.74 | - |
Feb 06, 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 114.64 | - |
Feb 05, 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | - |
Feb 02, 2024 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | - |
Feb 01, 2024 | 110.83 | 110.83 | 110.83 | 110.83 | 110.83 | - |
Jan 31, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
Jan 30, 2024 | 109.84 | 109.84 | 109.84 | 109.84 | 109.84 | - |
Jan 29, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
Jan 26, 2024 | 109.48 | 109.48 | 109.48 | 109.48 | 109.48 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
Jan 23, 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
Jan 22, 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
Jan 19, 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
Jan 18, 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
Jan 17, 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
Jan 16, 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
Jan 11, 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
Jan 10, 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
Jan 09, 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
Jan 08, 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
Dec 28, 2023 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
Dec 27, 2023 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
Dec 22, 2023 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
Dec 21, 2023 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
Dec 20, 2023 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
Dec 19, 2023 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
Dec 18, 2023 | 108.44 | 108.44 | 108.44 | 108.44 | 108.44 | - |
Dec 15, 2023 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | - |
Dec 14, 2023 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
Dec 13, 2023 | - | - | - | - | - | - |
Dec 12, 2023 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
Dec 11, 2023 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
Dec 08, 2023 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |