Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | - |
Apr 30, 2024 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | - |
Apr 29, 2024 | 136.17 | 136.17 | 136.17 | 136.17 | 136.17 | - |
Apr 26, 2024 | 136.57 | 136.57 | 136.57 | 136.57 | 136.57 | - |
Apr 25, 2024 | 133.91 | 133.91 | 133.91 | 133.91 | 133.91 | - |
Apr 24, 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
Apr 23, 2024 | 135.35 | 135.35 | 135.35 | 135.35 | 135.35 | - |
Apr 22, 2024 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | - |
Apr 19, 2024 | 132.75 | 132.75 | 132.75 | 132.75 | 132.75 | - |
Apr 18, 2024 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | - |
Apr 17, 2024 | 134.89 | 134.89 | 134.89 | 134.89 | 134.89 | - |
Apr 16, 2024 | 136.07 | 136.07 | 136.07 | 136.07 | 136.07 | - |
Apr 15, 2024 | 136.47 | 136.47 | 136.47 | 136.47 | 136.47 | - |
Apr 12, 2024 | 137.84 | 137.84 | 137.84 | 137.84 | 137.84 | - |
Apr 11, 2024 | 139.18 | 139.18 | 139.18 | 139.18 | 139.18 | - |
Apr 10, 2024 | 138.08 | 138.08 | 138.08 | 138.08 | 138.08 | - |
Apr 09, 2024 | 137.66 | 137.66 | 137.66 | 137.66 | 137.66 | - |
Apr 08, 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
Apr 05, 2024 | 138.19 | 138.19 | 138.19 | 138.19 | 138.19 | - |
Apr 04, 2024 | 136.66 | 136.66 | 136.66 | 136.66 | 136.66 | - |
Apr 03, 2024 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | - |
Apr 02, 2024 | 138.84 | 138.84 | 138.84 | 138.84 | 138.84 | - |
Mar 28, 2024 | 139.03 | 139.03 | 139.03 | 139.03 | 139.03 | - |
Mar 27, 2024 | 138.92 | 138.92 | 138.92 | 138.92 | 138.92 | - |
Mar 26, 2024 | 138.13 | 138.13 | 138.13 | 138.13 | 138.13 | - |
Mar 25, 2024 | 138.39 | 138.39 | 138.39 | 138.39 | 138.39 | - |
Mar 22, 2024 | 138.96 | 138.96 | 138.96 | 138.96 | 138.96 | - |
Mar 21, 2024 | 138.37 | 138.37 | 138.37 | 138.37 | 138.37 | - |
Mar 20, 2024 | 137.41 | 137.41 | 137.41 | 137.41 | 137.41 | - |
Mar 19, 2024 | 136.85 | 136.85 | 136.85 | 136.85 | 136.85 | - |
Mar 18, 2024 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | - |
Mar 15, 2024 | 136.03 | 136.03 | 136.03 | 136.03 | 136.03 | - |
Mar 14, 2024 | 138.16 | 138.16 | 138.16 | 138.16 | 138.16 | - |
Mar 13, 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
Mar 12, 2024 | 138.61 | 138.61 | 138.61 | 138.61 | 138.61 | - |
Mar 11, 2024 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | - |
Mar 08, 2024 | 137.33 | 137.33 | 137.33 | 137.33 | 137.33 | - |
Mar 07, 2024 | 138.23 | 138.23 | 138.23 | 138.23 | 138.23 | - |
Mar 06, 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
Mar 05, 2024 | 136.19 | 136.19 | 136.19 | 136.19 | 136.19 | - |
Mar 04, 2024 | 137.89 | 137.89 | 137.89 | 137.89 | 137.89 | - |
Mar 01, 2024 | 137.85 | 137.85 | 137.85 | 137.85 | 137.85 | - |
Feb 29, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
Feb 28, 2024 | 136.41 | 136.41 | 136.41 | 136.41 | 136.41 | - |
Feb 27, 2024 | 137.41 | 137.41 | 137.41 | 137.41 | 137.41 | - |
Feb 26, 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
Feb 23, 2024 | 138.03 | 138.03 | 138.03 | 138.03 | 138.03 | - |
Feb 22, 2024 | 138.76 | 138.76 | 138.76 | 138.76 | 138.76 | - |
Feb 21, 2024 | 136.32 | 136.32 | 136.32 | 136.32 | 136.32 | - |
Feb 20, 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
Feb 19, 2024 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - |
Feb 16, 2024 | 137.47 | 137.47 | 137.47 | 137.47 | 137.47 | - |
Feb 15, 2024 | 137.71 | 137.71 | 137.71 | 137.71 | 137.71 | - |
Feb 14, 2024 | 137.70 | 137.70 | 137.70 | 137.70 | 137.70 | - |
Feb 13, 2024 | 136.57 | 136.57 | 136.57 | 136.57 | 136.57 | - |
Feb 12, 2024 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | - |
Feb 09, 2024 | 137.44 | 137.44 | 137.44 | 137.44 | 137.44 | - |
Feb 08, 2024 | 136.84 | 136.84 | 136.84 | 136.84 | 136.84 | - |
Feb 07, 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 135.01 | 135.01 | 135.01 | 135.01 | 135.01 | - |
Feb 02, 2024 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
Feb 01, 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
Jan 31, 2024 | 131.39 | 131.39 | 131.39 | 131.39 | 131.39 | - |
Jan 30, 2024 | 133.58 | 133.58 | 133.58 | 133.58 | 133.58 | - |
Jan 29, 2024 | 134.24 | 134.24 | 134.24 | 134.24 | 134.24 | - |
Jan 26, 2024 | 132.79 | 132.79 | 132.79 | 132.79 | 132.79 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 130.65 | 130.65 | 130.65 | 130.65 | 130.65 | - |
Jan 23, 2024 | 130.78 | 130.78 | 130.78 | 130.78 | 130.78 | - |
Jan 22, 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 130.01 | - |
Jan 19, 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
Jan 18, 2024 | 129.09 | 129.09 | 129.09 | 129.09 | 129.09 | - |
Jan 17, 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
Jan 16, 2024 | 128.61 | 128.61 | 128.61 | 128.61 | 128.61 | - |
Jan 15, 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | - |
Jan 12, 2024 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | - |
Jan 11, 2024 | 128.03 | 128.03 | 128.03 | 128.03 | 128.03 | - |
Jan 10, 2024 | 127.67 | 127.67 | 127.67 | 127.67 | 127.67 | - |
Jan 09, 2024 | 127.43 | 127.43 | 127.43 | 127.43 | 127.43 | - |
Jan 08, 2024 | 126.68 | 126.68 | 126.68 | 126.68 | 126.68 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | - |
Dec 27, 2023 | 127.39 | 127.39 | 127.39 | 127.39 | 127.39 | - |
Dec 22, 2023 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | - |
Dec 21, 2023 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | - |
Dec 20, 2023 | 127.37 | 127.37 | 127.37 | 127.37 | 127.37 | - |
Dec 19, 2023 | 128.11 | 128.11 | 128.11 | 128.11 | 128.11 | - |
Dec 18, 2023 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
Dec 15, 2023 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
Dec 14, 2023 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
Dec 13, 2023 | 127.77 | 127.77 | 127.77 | 127.77 | 127.77 | - |
Dec 12, 2023 | 126.71 | 126.71 | 126.71 | 126.71 | 126.71 | - |
Dec 11, 2023 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | - |
Dec 08, 2023 | 126.19 | 126.19 | 126.19 | 126.19 | 126.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |