Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 119.43 | 119.43 | 119.43 | 119.43 | 119.43 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 120.12 | 120.12 | 120.12 | 120.12 | 120.12 | - |
May 07, 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
May 06, 2024 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | - |
May 03, 2024 | 119.08 | 119.08 | 119.08 | 119.08 | 119.08 | - |
May 02, 2024 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | - |
Apr 30, 2024 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | - |
Apr 29, 2024 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | - |
Apr 26, 2024 | 116.64 | 116.64 | 116.64 | 116.64 | 116.64 | - |
Apr 25, 2024 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | - |
Apr 24, 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
Apr 23, 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - |
Apr 22, 2024 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | - |
Apr 19, 2024 | 115.23 | 115.23 | 115.23 | 115.23 | 115.23 | - |
Apr 18, 2024 | 114.64 | 114.64 | 114.64 | 114.64 | 114.64 | - |
Apr 17, 2024 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | - |
Apr 16, 2024 | 117.09 | 117.09 | 117.09 | 117.09 | 117.09 | - |
Apr 15, 2024 | 118.36 | 118.36 | 118.36 | 118.36 | 118.36 | - |
Apr 12, 2024 | 119.18 | 119.18 | 119.18 | 119.18 | 119.18 | - |
Apr 11, 2024 | 118.73 | 118.73 | 118.73 | 118.73 | 118.73 | - |
Apr 10, 2024 | 116.91 | 116.91 | 116.91 | 116.91 | 116.91 | - |
Apr 09, 2024 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | - |
Apr 08, 2024 | 116.53 | 116.53 | 116.53 | 116.53 | 116.53 | - |
Apr 05, 2024 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | - |
Apr 04, 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
Apr 03, 2024 | 117.54 | 117.54 | 117.54 | 117.54 | 117.54 | - |
Apr 02, 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | - |
Mar 26, 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
Mar 25, 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
Mar 22, 2024 | 116.09 | 116.09 | 116.09 | 116.09 | 116.09 | - |
Mar 21, 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | - |
Mar 20, 2024 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | - |
Mar 19, 2024 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | - |
Mar 18, 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
Mar 15, 2024 | 115.93 | 115.93 | 115.93 | 115.93 | 115.93 | - |
Mar 14, 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
Mar 13, 2024 | 115.24 | 115.24 | 115.24 | 115.24 | 115.24 | - |
Mar 12, 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | - |
Mar 11, 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
Mar 08, 2024 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | - |
Mar 07, 2024 | 112.44 | 112.44 | 112.44 | 112.44 | 112.44 | - |
Mar 06, 2024 | 111.96 | 111.96 | 111.96 | 111.96 | 111.96 | - |
Mar 05, 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
Mar 04, 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
Mar 01, 2024 | 112.79 | 112.79 | 112.79 | 112.79 | 112.79 | - |
Feb 29, 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
Feb 28, 2024 | 112.93 | 112.93 | 112.93 | 112.93 | 112.93 | - |
Feb 27, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
Feb 26, 2024 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | - |
Feb 23, 2024 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | - |
Feb 22, 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
Feb 21, 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
Feb 20, 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
Feb 19, 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
Feb 16, 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.31 | - |
Feb 15, 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
Feb 14, 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
Feb 13, 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
Feb 12, 2024 | 109.62 | 109.62 | 109.62 | 109.62 | 109.62 | - |
Feb 09, 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
Feb 08, 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
Feb 07, 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
Feb 06, 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
Feb 05, 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
Feb 02, 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
Feb 01, 2024 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | - |
Jan 31, 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
Jan 30, 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | - |
Jan 29, 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
Jan 24, 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
Jan 23, 2024 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | - |
Jan 22, 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
Jan 19, 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
Jan 18, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
Jan 17, 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
Jan 16, 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
Jan 15, 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
Jan 12, 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
Jan 11, 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
Jan 10, 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
Jan 09, 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
Dec 29, 2023 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - |
Dec 22, 2023 | 107.96 | 107.96 | 107.96 | 107.96 | 107.96 | - |
Dec 21, 2023 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
Dec 20, 2023 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
Dec 19, 2023 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
Dec 18, 2023 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
Dec 15, 2023 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |