Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
May 06, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
May 03, 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | - |
May 02, 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
Apr 30, 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
Apr 29, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
Apr 26, 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
Apr 25, 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | - |
Apr 24, 2024 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | - |
Apr 23, 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
Apr 22, 2024 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | - |
Apr 19, 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
Apr 18, 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
Apr 17, 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | - |
Apr 16, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
Apr 15, 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
Apr 12, 2024 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | - |
Apr 11, 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
Apr 10, 2024 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | - |
Apr 09, 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | - |
Apr 08, 2024 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | - |
Apr 05, 2024 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | - |
Apr 04, 2024 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | - |
Apr 03, 2024 | 116.11 | 116.11 | 116.11 | 116.11 | 116.11 | - |
Apr 02, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
Mar 28, 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
Mar 27, 2024 | 116.55 | 116.55 | 116.55 | 116.55 | 116.55 | - |
Mar 26, 2024 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | - |
Mar 25, 2024 | 116.32 | 116.32 | 116.32 | 116.32 | 116.32 | - |
Mar 22, 2024 | 116.48 | 116.48 | 116.48 | 116.48 | 116.48 | - |
Mar 21, 2024 | 116.12 | 116.12 | 116.12 | 116.12 | 116.12 | - |
Mar 20, 2024 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | - |
Mar 19, 2024 | 115.59 | 115.59 | 115.59 | 115.59 | 115.59 | - |
Mar 18, 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | - |
Mar 15, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
Mar 14, 2024 | 115.84 | 115.84 | 115.84 | 115.84 | 115.84 | - |
Mar 13, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
Mar 12, 2024 | 115.89 | 115.89 | 115.89 | 115.89 | 115.89 | - |
Mar 11, 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - |
Mar 08, 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
Mar 07, 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
Mar 06, 2024 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | - |
Mar 05, 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
Mar 04, 2024 | 115.19 | 115.19 | 115.19 | 115.19 | 115.19 | - |
Mar 01, 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
Feb 29, 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
Feb 28, 2024 | - | - | - | - | - | - |
Feb 27, 2024 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | - |
Feb 26, 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
Feb 23, 2024 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
Feb 22, 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | - |
Feb 21, 2024 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | - |
Feb 20, 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
Feb 19, 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
Feb 16, 2024 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | - |
Feb 15, 2024 | 114.78 | 114.78 | 114.78 | 114.78 | 114.78 | - |
Feb 14, 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
Feb 13, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
Feb 12, 2024 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | - |
Feb 09, 2024 | 114.38 | 114.38 | 114.38 | 114.38 | 114.38 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
Feb 02, 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
Feb 01, 2024 | 114.88 | 114.88 | 114.88 | 114.88 | 114.88 | - |
Jan 31, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
Jan 29, 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
Jan 22, 2024 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | - |
Jan 19, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
Jan 18, 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
Jan 17, 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
Jan 16, 2024 | 113.76 | 113.76 | 113.76 | 113.76 | 113.76 | - |
Jan 15, 2024 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | - |
Jan 12, 2024 | 113.84 | 113.84 | 113.84 | 113.84 | 113.84 | - |
Jan 11, 2024 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | - |
Jan 10, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
Jan 09, 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | - |
Jan 08, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
Dec 27, 2023 | 114.66 | 114.66 | 114.66 | 114.66 | 114.66 | - |
Dec 22, 2023 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
Dec 21, 2023 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
Dec 20, 2023 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | - |
Dec 19, 2023 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
Dec 18, 2023 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
Dec 15, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |