Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 122.36 | 122.36 | 122.36 | 122.36 | 122.36 | - |
May 02, 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
Apr 30, 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
Apr 29, 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | - |
Apr 26, 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | - |
Apr 25, 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | - |
Apr 24, 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | - |
Apr 23, 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | - |
Apr 22, 2024 | 120.55 | 120.55 | 120.55 | 120.55 | 120.55 | - |
Apr 19, 2024 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | - |
Apr 18, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - |
Apr 17, 2024 | 120.76 | 120.76 | 120.76 | 120.76 | 120.76 | - |
Apr 16, 2024 | 121.27 | 121.27 | 121.27 | 121.27 | 121.27 | - |
Apr 15, 2024 | 121.58 | 121.58 | 121.58 | 121.58 | 121.58 | - |
Apr 12, 2024 | 122.65 | 122.65 | 122.65 | 122.65 | 122.65 | - |
Apr 11, 2024 | 123.91 | 123.91 | 123.91 | 123.91 | 123.91 | - |
Apr 10, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
Apr 09, 2024 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | - |
Apr 08, 2024 | 124.19 | 124.19 | 124.19 | 124.19 | 124.19 | - |
Apr 05, 2024 | 124.14 | 124.14 | 124.14 | 124.14 | 124.14 | - |
Apr 04, 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 123.43 | - |
Apr 03, 2024 | 124.36 | 124.36 | 124.36 | 124.36 | 124.36 | - |
Apr 02, 2024 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 124.76 | 124.76 | 124.76 | 124.76 | 124.76 | - |
Mar 26, 2024 | 124.17 | 124.17 | 124.17 | 124.17 | 124.17 | - |
Mar 25, 2024 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | - |
Mar 22, 2024 | 124.72 | 124.72 | 124.72 | 124.72 | 124.72 | - |
Mar 21, 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - |
Mar 20, 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | - |
Mar 19, 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - |
Mar 18, 2024 | 123.37 | 123.37 | 123.37 | 123.37 | 123.37 | - |
Mar 15, 2024 | 122.94 | 122.94 | 122.94 | 122.94 | 122.94 | - |
Mar 14, 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
Mar 13, 2024 | 123.42 | 123.42 | 123.42 | 123.42 | 123.42 | - |
Mar 12, 2024 | 123.59 | 123.59 | 123.59 | 123.59 | 123.59 | - |
Mar 11, 2024 | 122.93 | 122.93 | 122.93 | 122.93 | 122.93 | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
Mar 06, 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - |
Mar 05, 2024 | 122.23 | 122.23 | 122.23 | 122.23 | 122.23 | - |
Mar 04, 2024 | 122.84 | 122.84 | 122.84 | 122.84 | 122.84 | - |
Mar 01, 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | - |
Feb 29, 2024 | 122.23 | 122.23 | 122.23 | 122.23 | 122.23 | - |
Feb 28, 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | - |
Feb 27, 2024 | 121.93 | 121.93 | 121.93 | 121.93 | 121.93 | - |
Feb 26, 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | - |
Feb 23, 2024 | 122.13 | 122.13 | 122.13 | 122.13 | 122.13 | - |
Feb 22, 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - |
Feb 21, 2024 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | - |
Feb 20, 2024 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 120.93 | 120.93 | 120.93 | 120.93 | 120.93 | - |
Feb 15, 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 121.18 | - |
Feb 14, 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
Feb 13, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - |
Feb 12, 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
Feb 09, 2024 | 121.01 | 121.01 | 121.01 | 121.01 | 121.01 | - |
Feb 08, 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
Feb 07, 2024 | 120.64 | 120.64 | 120.64 | 120.64 | 120.64 | - |
Feb 06, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - |
Feb 05, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
Feb 02, 2024 | 120.24 | 120.24 | 120.24 | 120.24 | 120.24 | - |
Feb 01, 2024 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | - |
Jan 31, 2024 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | - |
Jan 30, 2024 | 119.74 | 119.74 | 119.74 | 119.74 | 119.74 | - |
Jan 29, 2024 | 119.75 | 119.75 | 119.75 | 119.75 | 119.75 | - |
Jan 26, 2024 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | - |
Jan 25, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
Jan 24, 2024 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | - |
Jan 23, 2024 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | - |
Jan 22, 2024 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | - |
Jan 19, 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
Jan 18, 2024 | 116.86 | 116.86 | 116.86 | 116.86 | 116.86 | - |
Jan 17, 2024 | 116.19 | 116.19 | 116.19 | 116.19 | 116.19 | - |
Jan 16, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 117.16 | 117.16 | 117.16 | 117.16 | 117.16 | - |
Jan 11, 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - |
Jan 10, 2024 | 117.19 | 117.19 | 117.19 | 117.19 | 117.19 | - |
Jan 09, 2024 | 116.67 | 116.67 | 116.67 | 116.67 | 116.67 | - |
Jan 08, 2024 | 116.93 | 116.93 | 116.93 | 116.93 | 116.93 | - |
Jan 05, 2024 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | - |
Jan 04, 2024 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | - |
Jan 03, 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
Jan 02, 2024 | 116.58 | 116.58 | 116.58 | 116.58 | 116.58 | - |
Dec 29, 2023 | 117.04 | 117.04 | 117.04 | 117.04 | 117.04 | - |
Dec 28, 2023 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
Dec 27, 2023 | 116.97 | 116.97 | 116.97 | 116.97 | 116.97 | - |
Dec 22, 2023 | 116.79 | 116.79 | 116.79 | 116.79 | 116.79 | - |
Dec 21, 2023 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
Dec 20, 2023 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
Dec 19, 2023 | 116.77 | 116.77 | 116.77 | 116.77 | 116.77 | - |
Dec 18, 2023 | 116.42 | 116.42 | 116.42 | 116.42 | 116.42 | - |
Dec 15, 2023 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
Dec 14, 2023 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
Dec 13, 2023 | 115.91 | 115.91 | 115.91 | 115.91 | 115.91 | - |
Dec 12, 2023 | 114.91 | 114.91 | 114.91 | 114.91 | 114.91 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |