Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
May 07, 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
May 06, 2024 | 135.66 | 135.66 | 135.66 | 135.66 | 135.66 | - |
May 03, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
May 02, 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | - |
Apr 29, 2024 | 132.83 | 132.83 | 132.83 | 132.83 | 132.83 | - |
Apr 26, 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
Apr 25, 2024 | 130.62 | 130.62 | 130.62 | 130.62 | 130.62 | - |
Apr 24, 2024 | 131.31 | 131.31 | 131.31 | 131.31 | 131.31 | - |
Apr 23, 2024 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | - |
Apr 22, 2024 | 130.06 | 130.06 | 130.06 | 130.06 | 130.06 | - |
Apr 19, 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - |
Apr 18, 2024 | 129.73 | 129.73 | 129.73 | 129.73 | 129.73 | - |
Apr 17, 2024 | 129.69 | 129.69 | 129.69 | 129.69 | 129.69 | - |
Apr 16, 2024 | 130.21 | 130.21 | 130.21 | 130.21 | 130.21 | - |
Apr 15, 2024 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | - |
Apr 12, 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
Apr 11, 2024 | 132.62 | 132.62 | 132.62 | 132.62 | 132.62 | - |
Apr 10, 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
Apr 09, 2024 | 135.17 | 135.17 | 135.17 | 135.17 | 135.17 | - |
Apr 08, 2024 | 134.93 | 134.93 | 134.93 | 134.93 | 134.93 | - |
Apr 05, 2024 | 134.74 | 134.74 | 134.74 | 134.74 | 134.74 | - |
Apr 04, 2024 | 135.05 | 135.05 | 135.05 | 135.05 | 135.05 | - |
Apr 03, 2024 | 135.04 | 135.04 | 135.04 | 135.04 | 135.04 | - |
Apr 02, 2024 | 134.43 | 134.43 | 134.43 | 134.43 | 134.43 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 136.73 | 136.73 | 136.73 | 136.73 | 136.73 | - |
Mar 27, 2024 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | - |
Mar 26, 2024 | 135.63 | 135.63 | 135.63 | 135.63 | 135.63 | - |
Mar 25, 2024 | 135.65 | 135.65 | 135.65 | 135.65 | 135.65 | - |
Mar 22, 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | - |
Mar 21, 2024 | 137.29 | 137.29 | 137.29 | 137.29 | 137.29 | - |
Mar 20, 2024 | 135.69 | 135.69 | 135.69 | 135.69 | 135.69 | - |
Mar 19, 2024 | 134.69 | 134.69 | 134.69 | 134.69 | 134.69 | - |
Mar 18, 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
Mar 15, 2024 | 134.38 | 134.38 | 134.38 | 134.38 | 134.38 | - |
Mar 14, 2024 | 134.56 | 134.56 | 134.56 | 134.56 | 134.56 | - |
Mar 13, 2024 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | - |
Mar 12, 2024 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | - |
Mar 11, 2024 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | - |
Mar 08, 2024 | 135.25 | 135.25 | 135.25 | 135.25 | 135.25 | - |
Mar 07, 2024 | 134.83 | 134.83 | 134.83 | 134.83 | 134.83 | - |
Mar 06, 2024 | 133.20 | 133.20 | 133.20 | 133.20 | 133.20 | - |
Mar 05, 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
Mar 04, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
Mar 01, 2024 | 132.33 | 132.33 | 132.33 | 132.33 | 132.33 | - |
Feb 29, 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
Feb 28, 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | - |
Feb 27, 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | - |
Feb 26, 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
Feb 23, 2024 | 131.36 | 131.36 | 131.36 | 131.36 | 131.36 | - |
Feb 22, 2024 | 130.57 | 130.57 | 130.57 | 130.57 | 130.57 | - |
Feb 21, 2024 | 129.55 | 129.55 | 129.55 | 129.55 | 129.55 | - |
Feb 20, 2024 | 129.62 | 129.62 | 129.62 | 129.62 | 129.62 | - |
Feb 16, 2024 | 129.32 | 129.32 | 129.32 | 129.32 | 129.32 | - |
Feb 15, 2024 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | - |
Feb 14, 2024 | 127.74 | 127.74 | 127.74 | 127.74 | 127.74 | - |
Feb 13, 2024 | 126.36 | 126.36 | 126.36 | 126.36 | 126.36 | - |
Feb 12, 2024 | 128.62 | 128.62 | 128.62 | 128.62 | 128.62 | - |
Feb 09, 2024 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | - |
Feb 08, 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
Feb 07, 2024 | 127.03 | 127.03 | 127.03 | 127.03 | 127.03 | - |
Feb 06, 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
Feb 05, 2024 | 124.64 | 124.64 | 124.64 | 124.64 | 124.64 | - |
Feb 02, 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
Feb 01, 2024 | 126.94 | 126.94 | 126.94 | 126.94 | 126.94 | - |
Jan 31, 2024 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
Jan 30, 2024 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | - |
Jan 29, 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
Jan 26, 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | - |
Jan 23, 2024 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | - |
Jan 22, 2024 | 125.41 | 125.41 | 125.41 | 125.41 | 125.41 | - |
Jan 19, 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
Jan 18, 2024 | 123.49 | 123.49 | 123.49 | 123.49 | 123.49 | - |
Jan 17, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
Jan 16, 2024 | 124.39 | 124.39 | 124.39 | 124.39 | 124.39 | - |
Jan 12, 2024 | 126.03 | 126.03 | 126.03 | 126.03 | 126.03 | - |
Jan 11, 2024 | 125.05 | 125.05 | 125.05 | 125.05 | 125.05 | - |
Jan 10, 2024 | 125.78 | 125.78 | 125.78 | 125.78 | 125.78 | - |
Jan 09, 2024 | 125.32 | 125.32 | 125.32 | 125.32 | 125.32 | - |
Jan 08, 2024 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 129.36 | 129.36 | 129.36 | 129.36 | 129.36 | - |
Dec 28, 2023 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | - |
Dec 27, 2023 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | - |
Dec 26, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | - |
Dec 21, 2023 | 128.24 | 128.24 | 128.24 | 128.24 | 128.24 | - |
Dec 20, 2023 | 127.59 | 127.59 | 127.59 | 127.59 | 127.59 | - |
Dec 19, 2023 | 128.36 | 128.36 | 128.36 | 128.36 | 128.36 | - |
Dec 18, 2023 | 126.57 | 126.57 | 126.57 | 126.57 | 126.57 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |