Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | - |
May 15, 2024 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | - |
May 14, 2024 | 134.09 | 134.09 | 134.09 | 134.09 | 134.09 | - |
May 13, 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | - |
May 10, 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
May 09, 2024 | 132.72 | 132.72 | 132.72 | 132.72 | 132.72 | - |
May 08, 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - |
May 07, 2024 | 132.52 | 132.52 | 132.52 | 132.52 | 132.52 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 130.52 | 130.52 | 130.52 | 130.52 | 130.52 | - |
May 02, 2024 | 129.94 | 129.94 | 129.94 | 129.94 | 129.94 | - |
May 01, 2024 | 129.88 | 129.88 | 129.88 | 129.88 | 129.88 | - |
Apr 30, 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
Apr 29, 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
Apr 26, 2024 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | - |
Apr 25, 2024 | 128.38 | 128.38 | 128.38 | 128.38 | 128.38 | - |
Apr 24, 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
Apr 23, 2024 | 128.23 | 128.23 | 128.23 | 128.23 | 128.23 | - |
Apr 22, 2024 | 127.73 | 127.73 | 127.73 | 127.73 | 127.73 | - |
Apr 19, 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | - |
Apr 18, 2024 | 127.72 | 127.72 | 127.72 | 127.72 | 127.72 | - |
Apr 17, 2024 | 127.13 | 127.13 | 127.13 | 127.13 | 127.13 | - |
Apr 16, 2024 | 126.86 | 126.86 | 126.86 | 126.86 | 126.86 | - |
Apr 15, 2024 | 128.56 | 128.56 | 128.56 | 128.56 | 128.56 | - |
Apr 12, 2024 | 129.86 | 129.86 | 129.86 | 129.86 | 129.86 | - |
Apr 11, 2024 | 130.92 | 130.92 | 130.92 | 130.92 | 130.92 | - |
Apr 10, 2024 | 130.87 | 130.87 | 130.87 | 130.87 | 130.87 | - |
Apr 09, 2024 | 131.74 | 131.74 | 131.74 | 131.74 | 131.74 | - |
Apr 08, 2024 | 131.18 | 131.18 | 131.18 | 131.18 | 131.18 | - |
Apr 05, 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | - |
Apr 04, 2024 | 130.18 | 130.18 | 130.18 | 130.18 | 130.18 | - |
Apr 03, 2024 | 130.27 | 130.27 | 130.27 | 130.27 | 130.27 | - |
Apr 02, 2024 | 129.38 | 129.38 | 129.38 | 129.38 | 129.38 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 128.26 | 128.26 | 128.26 | 128.26 | 128.26 | - |
Mar 27, 2024 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | - |
Mar 26, 2024 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | - |
Mar 25, 2024 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
Mar 22, 2024 | 126.63 | 126.63 | 126.63 | 126.63 | 126.63 | - |
Mar 21, 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | - |
Mar 20, 2024 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | - |
Mar 19, 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - |
Mar 14, 2024 | 126.89 | 126.89 | 126.89 | 126.89 | 126.89 | - |
Mar 13, 2024 | 127.12 | 127.12 | 127.12 | 127.12 | 127.12 | - |
Mar 12, 2024 | 126.19 | 126.19 | 126.19 | 126.19 | 126.19 | - |
Mar 11, 2024 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | - |
Mar 08, 2024 | 129.44 | 129.44 | 129.44 | 129.44 | 129.44 | - |
Mar 07, 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
Mar 06, 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | - |
Mar 05, 2024 | 126.26 | 126.26 | 126.26 | 126.26 | 126.26 | - |
Mar 04, 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | - |
Mar 01, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
Feb 29, 2024 | 124.41 | 124.41 | 124.41 | 124.41 | 124.41 | - |
Feb 28, 2024 | 124.05 | 124.05 | 124.05 | 124.05 | 124.05 | - |
Feb 27, 2024 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | - |
Feb 26, 2024 | 124.31 | 124.31 | 124.31 | 124.31 | 124.31 | - |
Feb 23, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
Feb 22, 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
Feb 21, 2024 | 125.58 | 125.58 | 125.58 | 125.58 | 125.58 | - |
Feb 20, 2024 | 125.79 | 125.79 | 125.79 | 125.79 | 125.79 | - |
Feb 16, 2024 | 125.08 | 125.08 | 125.08 | 125.08 | 125.08 | - |
Feb 15, 2024 | 123.87 | 123.87 | 123.87 | 123.87 | 123.87 | - |
Feb 14, 2024 | 122.71 | 122.71 | 122.71 | 122.71 | 122.71 | - |
Feb 13, 2024 | 122.81 | 122.81 | 122.81 | 122.81 | 122.81 | - |
Feb 12, 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
Feb 09, 2024 | 123.33 | 123.33 | 123.33 | 123.33 | 123.33 | - |
Feb 08, 2024 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | - |
Feb 07, 2024 | 125.17 | 125.17 | 125.17 | 125.17 | 125.17 | - |
Feb 06, 2024 | 124.67 | 124.67 | 124.67 | 124.67 | 124.67 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 125.47 | 125.47 | 125.47 | 125.47 | 125.47 | - |
Feb 01, 2024 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - |
Jan 31, 2024 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
Jan 30, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
Jan 29, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
Jan 26, 2024 | 121.58 | 121.58 | 121.58 | 121.58 | 121.58 | - |
Jan 25, 2024 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | - |
Jan 24, 2024 | 121.16 | 121.16 | 121.16 | 121.16 | 121.16 | - |
Jan 23, 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
Jan 22, 2024 | 119.58 | 119.58 | 119.58 | 119.58 | 119.58 | - |
Jan 19, 2024 | 120.34 | 120.34 | 120.34 | 120.34 | 120.34 | - |
Jan 18, 2024 | 120.74 | 120.74 | 120.74 | 120.74 | 120.74 | - |
Jan 17, 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
Jan 16, 2024 | 122.96 | 122.96 | 122.96 | 122.96 | 122.96 | - |
Jan 12, 2024 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | - |
Jan 11, 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
Jan 10, 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - |
Jan 09, 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
Jan 08, 2024 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
Jan 05, 2024 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | - |
Jan 04, 2024 | 123.99 | 123.99 | 123.99 | 123.99 | 123.99 | - |
Jan 03, 2024 | 124.24 | 124.24 | 124.24 | 124.24 | 124.24 | - |
Jan 02, 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 125.14 | - |
Dec 29, 2023 | 126.11 | 126.11 | 126.11 | 126.11 | 126.11 | - |
Dec 28, 2023 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 26, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |