Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 124.48 | 124.48 | 124.48 | 124.48 | 124.48 | - |
Apr 30, 2024 | 124.16 | 124.16 | 124.16 | 124.16 | 124.16 | - |
Apr 29, 2024 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | - |
Apr 26, 2024 | 125.27 | 125.27 | 125.27 | 125.27 | 125.27 | - |
Apr 25, 2024 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
Apr 24, 2024 | 124.45 | 124.45 | 124.45 | 124.45 | 124.45 | - |
Apr 23, 2024 | 124.49 | 124.49 | 124.49 | 124.49 | 124.49 | - |
Apr 22, 2024 | 122.89 | 122.89 | 122.89 | 122.89 | 122.89 | - |
Apr 19, 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
Apr 18, 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
Apr 17, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
Apr 16, 2024 | 124.06 | 124.06 | 124.06 | 124.06 | 124.06 | - |
Apr 15, 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
Apr 12, 2024 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - |
Apr 11, 2024 | 127.45 | 127.45 | 127.45 | 127.45 | 127.45 | - |
Apr 10, 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
Apr 09, 2024 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | - |
Apr 08, 2024 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | - |
Apr 05, 2024 | 127.35 | 127.35 | 127.35 | 127.35 | 127.35 | - |
Apr 04, 2024 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | - |
Apr 03, 2024 | 127.84 | 127.84 | 127.84 | 127.84 | 127.84 | - |
Apr 02, 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
Mar 28, 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | - |
Mar 27, 2024 | 129.26 | 129.26 | 129.26 | 129.26 | 129.26 | - |
Mar 26, 2024 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | - |
Mar 25, 2024 | 128.79 | 128.79 | 128.79 | 128.79 | 128.79 | - |
Mar 22, 2024 | 129.35 | 129.35 | 129.35 | 129.35 | 129.35 | - |
Mar 21, 2024 | 129.36 | 129.36 | 129.36 | 129.36 | 129.36 | - |
Mar 20, 2024 | 128.60 | 128.60 | 128.60 | 128.60 | 128.60 | - |
Mar 19, 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | - |
Mar 18, 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
Mar 15, 2024 | 126.48 | 126.48 | 126.48 | 126.48 | 126.48 | - |
Mar 14, 2024 | 127.37 | 127.37 | 127.37 | 127.37 | 127.37 | - |
Mar 13, 2024 | 127.64 | 127.64 | 127.64 | 127.64 | 127.64 | - |
Mar 12, 2024 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | - |
Mar 11, 2024 | 126.62 | 126.62 | 126.62 | 126.62 | 126.62 | - |
Mar 08, 2024 | 127.09 | 127.09 | 127.09 | 127.09 | 127.09 | - |
Mar 07, 2024 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | - |
Mar 06, 2024 | 126.48 | 126.48 | 126.48 | 126.48 | 126.48 | - |
Mar 05, 2024 | 125.76 | 125.76 | 125.76 | 125.76 | 125.76 | - |
Mar 04, 2024 | 127.04 | 127.04 | 127.04 | 127.04 | 127.04 | - |
Mar 01, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
Feb 29, 2024 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | - |
Feb 28, 2024 | 125.17 | 125.17 | 125.17 | 125.17 | 125.17 | - |
Feb 27, 2024 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
Feb 26, 2024 | 125.42 | 125.42 | 125.42 | 125.42 | 125.42 | - |
Feb 23, 2024 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | - |
Feb 22, 2024 | 125.75 | 125.75 | 125.75 | 125.75 | 125.75 | - |
Feb 21, 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
Feb 20, 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | - |
Feb 19, 2024 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
Feb 16, 2024 | 123.97 | 123.97 | 123.97 | 123.97 | 123.97 | - |
Feb 15, 2024 | 124.19 | 124.19 | 124.19 | 124.19 | 124.19 | - |
Feb 14, 2024 | 123.68 | 123.68 | 123.68 | 123.68 | 123.68 | - |
Feb 13, 2024 | 122.71 | 122.71 | 122.71 | 122.71 | 122.71 | - |
Feb 12, 2024 | 124.03 | 124.03 | 124.03 | 124.03 | 124.03 | - |
Feb 09, 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
Feb 08, 2024 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - |
Feb 07, 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | - |
Feb 06, 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
Feb 05, 2024 | 122.34 | 122.34 | 122.34 | 122.34 | 122.34 | - |
Feb 02, 2024 | 122.33 | 122.33 | 122.33 | 122.33 | 122.33 | - |
Feb 01, 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
Jan 31, 2024 | 120.46 | 120.46 | 120.46 | 120.46 | 120.46 | - |
Jan 30, 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
Jan 29, 2024 | 122.05 | 122.05 | 122.05 | 122.05 | 122.05 | - |
Jan 26, 2024 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | - |
Jan 25, 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | - |
Jan 24, 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
Jan 23, 2024 | 120.51 | 120.51 | 120.51 | 120.51 | 120.51 | - |
Jan 22, 2024 | 120.29 | 120.29 | 120.29 | 120.29 | 120.29 | - |
Jan 19, 2024 | 119.76 | 119.76 | 119.76 | 119.76 | 119.76 | - |
Jan 18, 2024 | 118.38 | 118.38 | 118.38 | 118.38 | 118.38 | - |
Jan 17, 2024 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
Jan 16, 2024 | 118.13 | 118.13 | 118.13 | 118.13 | 118.13 | - |
Jan 15, 2024 | 118.39 | 118.39 | 118.39 | 118.39 | 118.39 | - |
Jan 12, 2024 | 118.43 | 118.43 | 118.43 | 118.43 | 118.43 | - |
Jan 11, 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | - |
Jan 10, 2024 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | - |
Jan 09, 2024 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | - |
Jan 08, 2024 | 117.28 | 117.28 | 117.28 | 117.28 | 117.28 | - |
Jan 05, 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
Jan 04, 2024 | 115.64 | 115.64 | 115.64 | 115.64 | 115.64 | - |
Jan 03, 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
Jan 02, 2024 | 116.65 | 116.65 | 116.65 | 116.65 | 116.65 | - |
Dec 29, 2023 | 117.48 | 117.48 | 117.48 | 117.48 | 117.48 | - |
Dec 28, 2023 | 117.62 | 117.62 | 117.62 | 117.62 | 117.62 | - |
Dec 27, 2023 | 117.45 | 117.45 | 117.45 | 117.45 | 117.45 | - |
Dec 22, 2023 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
Dec 21, 2023 | 116.69 | 116.69 | 116.69 | 116.69 | 116.69 | - |
Dec 20, 2023 | 115.96 | 115.96 | 115.96 | 115.96 | 115.96 | - |
Dec 19, 2023 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | - |
Dec 18, 2023 | 116.45 | 116.45 | 116.45 | 116.45 | 116.45 | - |
Dec 15, 2023 | 116.29 | 116.29 | 116.29 | 116.29 | 116.29 | - |
Dec 14, 2023 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
Dec 13, 2023 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
Dec 12, 2023 | 114.77 | 114.77 | 114.77 | 114.77 | 114.77 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |