Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | - |
May 15, 2024 | 134.88 | 134.88 | 134.88 | 134.88 | 134.88 | - |
May 14, 2024 | 133.52 | 133.52 | 133.52 | 133.52 | 133.52 | - |
May 13, 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 133.50 | - |
May 10, 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
May 07, 2024 | 133.42 | 133.42 | 133.42 | 133.42 | 133.42 | - |
May 06, 2024 | 133.02 | 133.02 | 133.02 | 133.02 | 133.02 | - |
May 03, 2024 | 131.41 | 131.41 | 131.41 | 131.41 | 131.41 | - |
May 02, 2024 | 131.29 | 131.29 | 131.29 | 131.29 | 131.29 | - |
Apr 30, 2024 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | - |
Apr 29, 2024 | 131.23 | 131.23 | 131.23 | 131.23 | 131.23 | - |
Apr 26, 2024 | 132.31 | 132.31 | 132.31 | 132.31 | 132.31 | - |
Apr 25, 2024 | 131.74 | 131.74 | 131.74 | 131.74 | 131.74 | - |
Apr 24, 2024 | 132.01 | 132.01 | 132.01 | 132.01 | 132.01 | - |
Apr 23, 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
Apr 22, 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
Apr 19, 2024 | 132.67 | 132.67 | 132.67 | 132.67 | 132.67 | - |
Apr 18, 2024 | 132.78 | 132.78 | 132.78 | 132.78 | 132.78 | - |
Apr 17, 2024 | 132.29 | 132.29 | 132.29 | 132.29 | 132.29 | - |
Apr 16, 2024 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
Apr 15, 2024 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - |
Apr 12, 2024 | 134.25 | 134.25 | 134.25 | 134.25 | 134.25 | - |
Apr 11, 2024 | 136.22 | 136.22 | 136.22 | 136.22 | 136.22 | - |
Apr 10, 2024 | 135.42 | 135.42 | 135.42 | 135.42 | 135.42 | - |
Apr 09, 2024 | 135.82 | 135.82 | 135.82 | 135.82 | 135.82 | - |
Apr 08, 2024 | 134.64 | 134.64 | 134.64 | 134.64 | 134.64 | - |
Apr 05, 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | - |
Apr 04, 2024 | 135.38 | 135.38 | 135.38 | 135.38 | 135.38 | - |
Apr 03, 2024 | 135.36 | 135.36 | 135.36 | 135.36 | 135.36 | - |
Apr 02, 2024 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | - |
Mar 28, 2024 | 135.69 | 135.69 | 135.69 | 135.69 | 135.69 | - |
Mar 27, 2024 | 134.91 | 134.91 | 134.91 | 134.91 | 134.91 | - |
Mar 26, 2024 | 133.61 | 133.61 | 133.61 | 133.61 | 133.61 | - |
Mar 25, 2024 | 132.81 | 132.81 | 132.81 | 132.81 | 132.81 | - |
Mar 22, 2024 | 132.42 | 132.42 | 132.42 | 132.42 | 132.42 | - |
Mar 21, 2024 | 131.62 | 131.62 | 131.62 | 131.62 | 131.62 | - |
Mar 20, 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
Mar 19, 2024 | 129.60 | 129.60 | 129.60 | 129.60 | 129.60 | - |
Mar 18, 2024 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | - |
Mar 15, 2024 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | - |
Mar 14, 2024 | 129.58 | 129.58 | 129.58 | 129.58 | 129.58 | - |
Mar 13, 2024 | 130.23 | 130.23 | 130.23 | 130.23 | 130.23 | - |
Mar 12, 2024 | 129.89 | 129.89 | 129.89 | 129.89 | 129.89 | - |
Mar 11, 2024 | 130.37 | 130.37 | 130.37 | 130.37 | 130.37 | - |
Mar 08, 2024 | 130.47 | 130.47 | 130.47 | 130.47 | 130.47 | - |
Mar 07, 2024 | 129.91 | 129.91 | 129.91 | 129.91 | 129.91 | - |
Mar 06, 2024 | 128.66 | 128.66 | 128.66 | 128.66 | 128.66 | - |
Mar 05, 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - |
Mar 04, 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | - |
Mar 01, 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
Feb 29, 2024 | 129.38 | 129.38 | 129.38 | 129.38 | 129.38 | - |
Feb 28, 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
Feb 27, 2024 | 129.96 | 129.96 | 129.96 | 129.96 | 129.96 | - |
Feb 26, 2024 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | - |
Feb 23, 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 130.01 | - |
Feb 22, 2024 | 129.47 | 129.47 | 129.47 | 129.47 | 129.47 | - |
Feb 21, 2024 | 128.91 | 128.91 | 128.91 | 128.91 | 128.91 | - |
Feb 20, 2024 | 128.96 | 128.96 | 128.96 | 128.96 | 128.96 | - |
Feb 19, 2024 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | - |
Feb 16, 2024 | 129.54 | 129.54 | 129.54 | 129.54 | 129.54 | - |
Feb 15, 2024 | 129.63 | 129.63 | 129.63 | 129.63 | 129.63 | - |
Feb 14, 2024 | 129.02 | 129.02 | 129.02 | 129.02 | 129.02 | - |
Feb 13, 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - |
Feb 12, 2024 | 129.46 | 129.46 | 129.46 | 129.46 | 129.46 | - |
Feb 09, 2024 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | - |
Feb 08, 2024 | 128.83 | 128.83 | 128.83 | 128.83 | 128.83 | - |
Feb 07, 2024 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | - |
Feb 06, 2024 | 129.72 | 129.72 | 129.72 | 129.72 | 129.72 | - |
Feb 05, 2024 | 128.78 | 128.78 | 128.78 | 128.78 | 128.78 | - |
Feb 02, 2024 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
Feb 01, 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
Jan 31, 2024 | 131.39 | 131.39 | 131.39 | 131.39 | 131.39 | - |
Jan 30, 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
Jan 29, 2024 | 132.74 | 132.74 | 132.74 | 132.74 | 132.74 | - |
Jan 26, 2024 | 130.49 | 130.49 | 130.49 | 130.49 | 130.49 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 129.87 | 129.87 | 129.87 | 129.87 | 129.87 | - |
Jan 23, 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
Jan 22, 2024 | 129.07 | 129.07 | 129.07 | 129.07 | 129.07 | - |
Jan 19, 2024 | 128.28 | 128.28 | 128.28 | 128.28 | 128.28 | - |
Jan 18, 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
Jan 17, 2024 | 127.79 | 127.79 | 127.79 | 127.79 | 127.79 | - |
Jan 16, 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
Jan 15, 2024 | 130.72 | 130.72 | 130.72 | 130.72 | 130.72 | - |
Jan 12, 2024 | 130.75 | 130.75 | 130.75 | 130.75 | 130.75 | - |
Jan 11, 2024 | 131.28 | 131.28 | 131.28 | 131.28 | 131.28 | - |
Jan 10, 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
Jan 09, 2024 | 131.39 | 131.39 | 131.39 | 131.39 | 131.39 | - |
Jan 08, 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 134.75 | 134.75 | 134.75 | 134.75 | 134.75 | - |
Dec 28, 2023 | 134.92 | 134.92 | 134.92 | 134.92 | 134.92 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 135.66 | 135.66 | 135.66 | 135.66 | 135.66 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |