Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 142.77 | 142.77 | 142.77 | 142.77 | 142.77 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 142.03 | 142.03 | 142.03 | 142.03 | 142.03 | - |
May 07, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
May 06, 2024 | 140.51 | 140.51 | 140.51 | 140.51 | 140.51 | - |
May 03, 2024 | 140.30 | 140.30 | 140.30 | 140.30 | 140.30 | - |
May 02, 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
Apr 30, 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 141.18 | - |
Apr 29, 2024 | 141.87 | 141.87 | 141.87 | 141.87 | 141.87 | - |
Apr 26, 2024 | 139.03 | 139.03 | 139.03 | 139.03 | 139.03 | - |
Apr 25, 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 140.09 | - |
Apr 24, 2024 | 140.68 | 140.68 | 140.68 | 140.68 | 140.68 | - |
Apr 23, 2024 | 139.49 | 139.49 | 139.49 | 139.49 | 139.49 | - |
Apr 22, 2024 | 137.74 | 137.74 | 137.74 | 137.74 | 137.74 | - |
Apr 19, 2024 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | - |
Apr 18, 2024 | 138.41 | 138.41 | 138.41 | 138.41 | 138.41 | - |
Apr 17, 2024 | 138.44 | 138.44 | 138.44 | 138.44 | 138.44 | - |
Apr 16, 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
Apr 15, 2024 | 139.81 | 139.81 | 139.81 | 139.81 | 139.81 | - |
Apr 12, 2024 | 141.33 | 141.33 | 141.33 | 141.33 | 141.33 | - |
Apr 11, 2024 | 139.99 | 139.99 | 139.99 | 139.99 | 139.99 | - |
Apr 10, 2024 | 140.60 | 140.60 | 140.60 | 140.60 | 140.60 | - |
Apr 09, 2024 | 140.62 | 140.62 | 140.62 | 140.62 | 140.62 | - |
Apr 08, 2024 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | - |
Apr 05, 2024 | 139.02 | 139.02 | 139.02 | 139.02 | 139.02 | - |
Apr 04, 2024 | 139.69 | 139.69 | 139.69 | 139.69 | 139.69 | - |
Apr 03, 2024 | 139.85 | 139.85 | 139.85 | 139.85 | 139.85 | - |
Apr 02, 2024 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | - |
Mar 28, 2024 | 138.83 | 138.83 | 138.83 | 138.83 | 138.83 | - |
Mar 27, 2024 | 138.26 | 138.26 | 138.26 | 138.26 | 138.26 | - |
Mar 26, 2024 | 137.88 | 137.88 | 137.88 | 137.88 | 137.88 | - |
Mar 25, 2024 | 138.53 | 138.53 | 138.53 | 138.53 | 138.53 | - |
Mar 22, 2024 | 139.61 | 139.61 | 139.61 | 139.61 | 139.61 | - |
Mar 21, 2024 | 139.20 | 139.20 | 139.20 | 139.20 | 139.20 | - |
Mar 20, 2024 | 138.06 | 138.06 | 138.06 | 138.06 | 138.06 | - |
Mar 19, 2024 | 137.47 | 137.47 | 137.47 | 137.47 | 137.47 | - |
Mar 18, 2024 | 137.38 | 137.38 | 137.38 | 137.38 | 137.38 | - |
Mar 15, 2024 | 137.29 | 137.29 | 137.29 | 137.29 | 137.29 | - |
Mar 14, 2024 | 136.94 | 136.94 | 136.94 | 136.94 | 136.94 | - |
Mar 13, 2024 | 137.07 | 137.07 | 137.07 | 137.07 | 137.07 | - |
Mar 12, 2024 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | - |
Mar 11, 2024 | 135.29 | 135.29 | 135.29 | 135.29 | 135.29 | - |
Mar 08, 2024 | 135.81 | 135.81 | 135.81 | 135.81 | 135.81 | - |
Mar 07, 2024 | 135.47 | 135.47 | 135.47 | 135.47 | 135.47 | - |
Mar 06, 2024 | 135.17 | 135.17 | 135.17 | 135.17 | 135.17 | - |
Mar 05, 2024 | 136.34 | 136.34 | 136.34 | 136.34 | 136.34 | - |
Mar 04, 2024 | 137.43 | 137.43 | 137.43 | 137.43 | 137.43 | - |
Mar 01, 2024 | 137.47 | 137.47 | 137.47 | 137.47 | 137.47 | - |
Feb 29, 2024 | 136.86 | 136.86 | 136.86 | 136.86 | 136.86 | - |
Feb 28, 2024 | 137.29 | 137.29 | 137.29 | 137.29 | 137.29 | - |
Feb 27, 2024 | 136.57 | 136.57 | 136.57 | 136.57 | 136.57 | - |
Feb 26, 2024 | 137.78 | 137.78 | 137.78 | 137.78 | 137.78 | - |
Feb 23, 2024 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | - |
Feb 22, 2024 | 135.59 | 135.59 | 135.59 | 135.59 | 135.59 | - |
Feb 21, 2024 | 134.87 | 134.87 | 134.87 | 134.87 | 134.87 | - |
Feb 20, 2024 | 135.96 | 135.96 | 135.96 | 135.96 | 135.96 | - |
Feb 19, 2024 | 135.27 | 135.27 | 135.27 | 135.27 | 135.27 | - |
Feb 16, 2024 | 136.37 | 136.37 | 136.37 | 136.37 | 136.37 | - |
Feb 15, 2024 | 136.45 | 136.45 | 136.45 | 136.45 | 136.45 | - |
Feb 14, 2024 | 134.45 | 134.45 | 134.45 | 134.45 | 134.45 | - |
Feb 13, 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | - |
Feb 12, 2024 | 136.54 | 136.54 | 136.54 | 136.54 | 136.54 | - |
Feb 09, 2024 | 135.52 | 135.52 | 135.52 | 135.52 | 135.52 | - |
Feb 08, 2024 | 136.48 | 136.48 | 136.48 | 136.48 | 136.48 | - |
Feb 07, 2024 | 135.55 | 135.55 | 135.55 | 135.55 | 135.55 | - |
Feb 06, 2024 | 134.69 | 134.69 | 134.69 | 134.69 | 134.69 | - |
Feb 05, 2024 | 135.71 | 135.71 | 135.71 | 135.71 | 135.71 | - |
Feb 02, 2024 | 134.83 | 134.83 | 134.83 | 134.83 | 134.83 | - |
Feb 01, 2024 | 132.26 | 132.26 | 132.26 | 132.26 | 132.26 | - |
Jan 31, 2024 | 134.23 | 134.23 | 134.23 | 134.23 | 134.23 | - |
Jan 30, 2024 | 134.68 | 134.68 | 134.68 | 134.68 | 134.68 | - |
Jan 29, 2024 | 133.63 | 133.63 | 133.63 | 133.63 | 133.63 | - |
Jan 26, 2024 | 133.12 | 133.12 | 133.12 | 133.12 | 133.12 | - |
Jan 25, 2024 | 131.57 | 131.57 | 131.57 | 131.57 | 131.57 | - |
Jan 24, 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
Jan 23, 2024 | 130.01 | 130.01 | 130.01 | 130.01 | 130.01 | - |
Jan 22, 2024 | 130.15 | 130.15 | 130.15 | 130.15 | 130.15 | - |
Jan 19, 2024 | 129.67 | 129.67 | 129.67 | 129.67 | 129.67 | - |
Jan 18, 2024 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | - |
Jan 17, 2024 | 128.85 | 128.85 | 128.85 | 128.85 | 128.85 | - |
Jan 16, 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
Jan 15, 2024 | 128.73 | 128.73 | 128.73 | 128.73 | 128.73 | - |
Jan 12, 2024 | 129.11 | 129.11 | 129.11 | 129.11 | 129.11 | - |
Jan 11, 2024 | 129.07 | 129.07 | 129.07 | 129.07 | 129.07 | - |
Jan 10, 2024 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | - |
Jan 09, 2024 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | - |
Jan 08, 2024 | 126.93 | 126.93 | 126.93 | 126.93 | 126.93 | - |
Jan 05, 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | - |
Jan 04, 2024 | 127.89 | 127.89 | 127.89 | 127.89 | 127.89 | - |
Jan 03, 2024 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | - |
Jan 02, 2024 | 129.01 | 129.01 | 129.01 | 129.01 | 129.01 | - |
Dec 29, 2023 | 128.64 | 128.64 | 128.64 | 128.64 | 128.64 | - |
Dec 28, 2023 | 128.63 | 128.63 | 128.63 | 128.63 | 128.63 | - |
Dec 27, 2023 | 128.77 | 128.77 | 128.77 | 128.77 | 128.77 | - |
Dec 22, 2023 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - |
Dec 21, 2023 | 127.72 | 127.72 | 127.72 | 127.72 | 127.72 | - |
Dec 20, 2023 | 128.24 | 128.24 | 128.24 | 128.24 | 128.24 | - |
Dec 19, 2023 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | - |
Dec 18, 2023 | 127.67 | 127.67 | 127.67 | 127.67 | 127.67 | - |
Dec 15, 2023 | 127.21 | 127.21 | 127.21 | 127.21 | 127.21 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |