Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
May 16, 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
May 15, 2024 | 123.11 | 123.11 | 123.11 | 123.11 | 123.11 | - |
May 14, 2024 | 122.35 | 122.35 | 122.35 | 122.35 | 122.35 | - |
May 13, 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
May 07, 2024 | 123.51 | 123.51 | 123.51 | 123.51 | 123.51 | - |
May 06, 2024 | 123.21 | 123.21 | 123.21 | 123.21 | 123.21 | - |
May 03, 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - |
May 02, 2024 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | - |
Apr 30, 2024 | 123.94 | 123.94 | 123.94 | 123.94 | 123.94 | - |
Apr 29, 2024 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | - |
Apr 26, 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - |
Apr 25, 2024 | 124.46 | 124.46 | 124.46 | 124.46 | 124.46 | - |
Apr 24, 2024 | 124.87 | 124.87 | 124.87 | 124.87 | 124.87 | - |
Apr 23, 2024 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | - |
Apr 22, 2024 | - | - | - | - | - | - |
Apr 19, 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
Apr 18, 2024 | 125.39 | 125.39 | 125.39 | 125.39 | 125.39 | - |
Apr 17, 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
Apr 16, 2024 | 125.83 | 125.83 | 125.83 | 125.83 | 125.83 | - |
Apr 15, 2024 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | - |
Apr 12, 2024 | 125.11 | 125.11 | 125.11 | 125.11 | 125.11 | - |
Apr 11, 2024 | 124.79 | 124.79 | 124.79 | 124.79 | 124.79 | - |
Apr 10, 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
Apr 09, 2024 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
Apr 08, 2024 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | - |
Apr 05, 2024 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | - |
Apr 04, 2024 | 125.35 | 125.35 | 125.35 | 125.35 | 125.35 | - |
Apr 03, 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
Apr 02, 2024 | 125.84 | 125.84 | 125.84 | 125.84 | 125.84 | - |
Mar 28, 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
Mar 27, 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | - |
Mar 26, 2024 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | - |
Mar 25, 2024 | - | - | - | - | - | - |
Mar 22, 2024 | 127.15 | 127.15 | 127.15 | 127.15 | 127.15 | - |
Mar 21, 2024 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | - |
Mar 20, 2024 | 127.20 | 127.20 | 127.20 | 127.20 | 127.20 | - |
Mar 19, 2024 | 127.12 | 127.12 | 127.12 | 127.12 | 127.12 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 127.21 | 127.21 | 127.21 | 127.21 | 127.21 | - |
Mar 14, 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
Mar 13, 2024 | 126.81 | 126.81 | 126.81 | 126.81 | 126.81 | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | - |
Mar 08, 2024 | 127.21 | 127.21 | 127.21 | 127.21 | 127.21 | - |
Mar 07, 2024 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | - |
Mar 06, 2024 | 126.77 | 126.77 | 126.77 | 126.77 | 126.77 | - |
Mar 05, 2024 | 127.14 | 127.14 | 127.14 | 127.14 | 127.14 | - |
Mar 04, 2024 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | - |
Mar 01, 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | - |
Feb 27, 2024 | 125.63 | 125.63 | 125.63 | 125.63 | 125.63 | - |
Feb 26, 2024 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | - |
Feb 23, 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
Feb 22, 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | - |
Feb 21, 2024 | 124.20 | 124.20 | 124.20 | 124.20 | 124.20 | - |
Feb 20, 2024 | - | - | - | - | - | - |
Feb 19, 2024 | 124.62 | 124.62 | 124.62 | 124.62 | 124.62 | - |
Feb 16, 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
Feb 15, 2024 | - | - | - | - | - | - |
Feb 14, 2024 | 123.47 | 123.47 | 123.47 | 123.47 | 123.47 | - |
Feb 13, 2024 | 123.05 | 123.05 | 123.05 | 123.05 | 123.05 | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 123.41 | 123.41 | 123.41 | 123.41 | 123.41 | - |
Feb 08, 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | - |
Feb 07, 2024 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | - |
Feb 06, 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | - |
Feb 01, 2024 | - | - | - | - | - | - |
Jan 31, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
Jan 30, 2024 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | - |
Jan 29, 2024 | - | - | - | - | - | - |
Jan 26, 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
Jan 23, 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
Jan 22, 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
Jan 19, 2024 | 119.83 | 119.83 | 119.83 | 119.83 | 119.83 | - |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | - |
Jan 16, 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
Jan 15, 2024 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | - |
Jan 12, 2024 | - | - | - | - | - | - |
Jan 11, 2024 | 117.46 | 117.46 | 117.46 | 117.46 | 117.46 | - |
Jan 10, 2024 | 117.12 | 117.12 | 117.12 | 117.12 | 117.12 | - |
Jan 09, 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
Dec 28, 2023 | 118.11 | 118.11 | 118.11 | 118.11 | 118.11 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |