Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 08, 2024 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | - |
May 07, 2024 | 133.35 | 133.35 | 133.35 | 133.35 | 133.35 | - |
May 06, 2024 | 131.94 | 131.94 | 131.94 | 131.94 | 131.94 | - |
May 03, 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
May 02, 2024 | 129.92 | 129.92 | 129.92 | 129.92 | 129.92 | - |
Apr 30, 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
Apr 29, 2024 | 130.12 | 130.12 | 130.12 | 130.12 | 130.12 | - |
Apr 26, 2024 | 128.78 | 128.78 | 128.78 | 128.78 | 128.78 | - |
Apr 25, 2024 | 127.13 | 127.13 | 127.13 | 127.13 | 127.13 | - |
Apr 24, 2024 | 129.39 | 129.39 | 129.39 | 129.39 | 129.39 | - |
Apr 23, 2024 | 129.52 | 129.52 | 129.52 | 129.52 | 129.52 | - |
Apr 22, 2024 | 127.73 | 127.73 | 127.73 | 127.73 | 127.73 | - |
Apr 19, 2024 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | - |
Apr 18, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
Apr 17, 2024 | 127.91 | 127.91 | 127.91 | 127.91 | 127.91 | - |
Apr 16, 2024 | 127.23 | 127.23 | 127.23 | 127.23 | 127.23 | - |
Apr 15, 2024 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | - |
Apr 12, 2024 | 128.99 | 128.99 | 128.99 | 128.99 | 128.99 | - |
Apr 11, 2024 | 129.44 | 129.44 | 129.44 | 129.44 | 129.44 | - |
Apr 10, 2024 | 129.48 | 129.48 | 129.48 | 129.48 | 129.48 | - |
Apr 09, 2024 | 130.90 | 130.90 | 130.90 | 130.90 | 130.90 | - |
Apr 08, 2024 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | - |
Apr 05, 2024 | 130.59 | 130.59 | 130.59 | 130.59 | 130.59 | - |
Apr 04, 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
Apr 03, 2024 | - | - | - | - | - | - |
Apr 02, 2024 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | - |
Mar 28, 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
Mar 27, 2024 | 132.17 | 132.17 | 132.17 | 132.17 | 132.17 | - |
Mar 26, 2024 | 130.54 | 130.54 | 130.54 | 130.54 | 130.54 | - |
Mar 25, 2024 | 130.53 | 130.53 | 130.53 | 130.53 | 130.53 | - |
Mar 22, 2024 | 129.82 | 129.82 | 129.82 | 129.82 | 129.82 | - |
Mar 21, 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
Mar 20, 2024 | 126.92 | 126.92 | 126.92 | 126.92 | 126.92 | - |
Mar 19, 2024 | - | - | - | - | - | - |
Mar 18, 2024 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | - |
Mar 15, 2024 | 127.02 | 127.02 | 127.02 | 127.02 | 127.02 | - |
Mar 14, 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
Mar 13, 2024 | - | - | - | - | - | - |
Mar 12, 2024 | 125.61 | 125.61 | 125.61 | 125.61 | 125.61 | - |
Mar 11, 2024 | 124.26 | 124.26 | 124.26 | 124.26 | 124.26 | - |
Mar 08, 2024 | 124.66 | 124.66 | 124.66 | 124.66 | 124.66 | - |
Mar 07, 2024 | - | - | - | - | - | - |
Mar 06, 2024 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
Mar 05, 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
Mar 04, 2024 | 124.11 | 124.11 | 124.11 | 124.11 | 124.11 | - |
Mar 01, 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - |
Feb 29, 2024 | - | - | - | - | - | - |
Feb 28, 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
Feb 27, 2024 | 122.48 | 122.48 | 122.48 | 122.48 | 122.48 | - |
Feb 26, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
Feb 23, 2024 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | - |
Feb 22, 2024 | - | - | - | - | - | - |
Feb 21, 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
Feb 20, 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
Feb 19, 2024 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | - |
Feb 16, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
Feb 15, 2024 | 120.16 | 120.16 | 120.16 | 120.16 | 120.16 | - |
Feb 14, 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
Feb 13, 2024 | 117.55 | 117.55 | 117.55 | 117.55 | 117.55 | - |
Feb 12, 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 118.76 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 119.23 | 119.23 | 119.23 | 119.23 | 119.23 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 118.16 | 118.16 | 118.16 | 118.16 | 118.16 | - |
Feb 05, 2024 | 118.34 | 118.34 | 118.34 | 118.34 | 118.34 | - |
Feb 02, 2024 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
Feb 01, 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
Jan 31, 2024 | 120.41 | 120.41 | 120.41 | 120.41 | 120.41 | - |
Jan 30, 2024 | - | - | - | - | - | - |
Jan 29, 2024 | 119.93 | 119.93 | 119.93 | 119.93 | 119.93 | - |
Jan 26, 2024 | 119.43 | 119.43 | 119.43 | 119.43 | 119.43 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | - |
Jan 23, 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | - |
Jan 22, 2024 | 117.34 | 117.34 | 117.34 | 117.34 | 117.34 | - |
Jan 19, 2024 | 116.62 | 116.62 | 116.62 | 116.62 | 116.62 | - |
Jan 18, 2024 | 117.42 | 117.42 | 117.42 | 117.42 | 117.42 | - |
Jan 17, 2024 | - | - | - | - | - | - |
Jan 16, 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | - |
Jan 15, 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - |
Jan 12, 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
Jan 11, 2024 | 119.52 | 119.52 | 119.52 | 119.52 | 119.52 | - |
Jan 10, 2024 | 118.98 | 118.98 | 118.98 | 118.98 | 118.98 | - |
Jan 09, 2024 | 119.25 | 119.25 | 119.25 | 119.25 | 119.25 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 120.52 | 120.52 | 120.52 | 120.52 | 120.52 | - |
Dec 29, 2023 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
Dec 28, 2023 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | - |
Dec 27, 2023 | 119.83 | 119.83 | 119.83 | 119.83 | 119.83 | - |
Dec 22, 2023 | 119.21 | 119.21 | 119.21 | 119.21 | 119.21 | - |
Dec 21, 2023 | 118.32 | 118.32 | 118.32 | 118.32 | 118.32 | - |
Dec 20, 2023 | 119.28 | 119.28 | 119.28 | 119.28 | 119.28 | - |
Dec 19, 2023 | 119.11 | 119.11 | 119.11 | 119.11 | 119.11 | - |
Dec 18, 2023 | - | - | - | - | - | - |
Dec 15, 2023 | 118.39 | 118.39 | 118.39 | 118.39 | 118.39 | - |
Dec 14, 2023 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |