Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 119.08 | 119.08 | 119.08 | 119.08 | 119.08 | - |
May 13, 2024 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | - |
May 10, 2024 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 118.43 | 118.43 | 118.43 | 118.43 | 118.43 | - |
May 07, 2024 | 118.39 | 118.39 | 118.39 | 118.39 | 118.39 | - |
May 03, 2024 | 118.11 | 118.11 | 118.11 | 118.11 | 118.11 | - |
May 02, 2024 | 118.13 | 118.13 | 118.13 | 118.13 | 118.13 | - |
Apr 30, 2024 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | - |
Apr 29, 2024 | 118.49 | 118.49 | 118.49 | 118.49 | 118.49 | - |
Apr 26, 2024 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | - |
Apr 25, 2024 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | - |
Apr 24, 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
Apr 23, 2024 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | - |
Apr 22, 2024 | 118.26 | 118.26 | 118.26 | 118.26 | 118.26 | - |
Apr 19, 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
Apr 18, 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
Apr 17, 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
Apr 16, 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
Apr 15, 2024 | 118.43 | 118.43 | 118.43 | 118.43 | 118.43 | - |
Apr 12, 2024 | 118.42 | 118.42 | 118.42 | 118.42 | 118.42 | - |
Apr 11, 2024 | 118.53 | 118.53 | 118.53 | 118.53 | 118.53 | - |
Apr 10, 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | - |
Apr 09, 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | - |
Apr 08, 2024 | 118.62 | 118.62 | 118.62 | 118.62 | 118.62 | - |
Apr 05, 2024 | 118.59 | 118.59 | 118.59 | 118.59 | 118.59 | - |
Apr 04, 2024 | 118.68 | 118.68 | 118.68 | 118.68 | 118.68 | - |
Apr 03, 2024 | 118.39 | 118.39 | 118.39 | 118.39 | 118.39 | - |
Apr 02, 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
Mar 28, 2024 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | - |
Mar 27, 2024 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | - |
Mar 26, 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
Mar 25, 2024 | 117.57 | 117.57 | 117.57 | 117.57 | 117.57 | - |
Mar 22, 2024 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | - |
Mar 21, 2024 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
Mar 18, 2024 | 117.29 | 117.29 | 117.29 | 117.29 | 117.29 | - |
Mar 15, 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
Mar 14, 2024 | 116.98 | 116.98 | 116.98 | 116.98 | 116.98 | - |
Mar 13, 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 116.64 | 116.64 | 116.64 | 116.64 | 116.64 | - |
Mar 08, 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
Mar 07, 2024 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
Mar 06, 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
Mar 05, 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
Mar 04, 2024 | 115.23 | 115.23 | 115.23 | 115.23 | 115.23 | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 115.07 | 115.07 | 115.07 | 115.07 | 115.07 | - |
Feb 27, 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | - |
Feb 26, 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
Feb 23, 2024 | 115.94 | 115.94 | 115.94 | 115.94 | 115.94 | - |
Feb 22, 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
Feb 21, 2024 | - | - | - | - | - | - |
Feb 20, 2024 | 115.42 | 115.42 | 115.42 | 115.42 | 115.42 | - |
Feb 19, 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
Feb 16, 2024 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | - |
Feb 15, 2024 | 114.96 | 114.96 | 114.96 | 114.96 | 114.96 | - |
Feb 14, 2024 | 114.72 | 114.72 | 114.72 | 114.72 | 114.72 | - |
Feb 13, 2024 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | - |
Feb 12, 2024 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | - |
Feb 09, 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 114.38 | 114.38 | 114.38 | 114.38 | 114.38 | - |
Feb 05, 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | - |
Feb 02, 2024 | 114.83 | 114.83 | 114.83 | 114.83 | 114.83 | - |
Feb 01, 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
Jan 31, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | - | - | - | - | - | - |
Jan 29, 2024 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
Jan 26, 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | - |
Jan 23, 2024 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | - |
Jan 22, 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
Jan 19, 2024 | 114.73 | 114.73 | 114.73 | 114.73 | 114.73 | - |
Jan 18, 2024 | - | - | - | - | - | - |
Jan 17, 2024 | - | - | - | - | - | - |
Jan 16, 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
Jan 15, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
Jan 12, 2024 | - | - | - | - | - | - |
Jan 11, 2024 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | - |
Jan 10, 2024 | 113.58 | 113.58 | 113.58 | 113.58 | 113.58 | - |
Jan 09, 2024 | - | - | - | - | - | - |
Jan 08, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
Jan 05, 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
Dec 28, 2023 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
Dec 27, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |