Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | 127.59 | 127.59 | 127.59 | 127.59 | 127.59 | - |
May 08, 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | - |
May 07, 2024 | 127.26 | 127.26 | 127.26 | 127.26 | 127.26 | - |
May 06, 2024 | 126.84 | 126.84 | 126.84 | 126.84 | 126.84 | - |
May 03, 2024 | 125.73 | 125.73 | 125.73 | 125.73 | 125.73 | - |
May 02, 2024 | 124.91 | 124.91 | 124.91 | 124.91 | 124.91 | - |
Apr 30, 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
Apr 29, 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
Apr 26, 2024 | 126.09 | 126.09 | 126.09 | 126.09 | 126.09 | - |
Apr 25, 2024 | 123.81 | 123.81 | 123.81 | 123.81 | 123.81 | - |
Apr 24, 2024 | 124.31 | 124.31 | 124.31 | 124.31 | 124.31 | - |
Apr 23, 2024 | 124.43 | 124.43 | 124.43 | 124.43 | 124.43 | - |
Apr 22, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
Apr 19, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - |
Apr 18, 2024 | 123.83 | 123.83 | 123.83 | 123.83 | 123.83 | - |
Apr 17, 2024 | 124.34 | 124.34 | 124.34 | 124.34 | 124.34 | - |
Apr 16, 2024 | 125.14 | 125.14 | 125.14 | 125.14 | 125.14 | - |
Apr 15, 2024 | 125.49 | 125.49 | 125.49 | 125.49 | 125.49 | - |
Apr 12, 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | - |
Apr 11, 2024 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | - |
Apr 10, 2024 | 126.25 | 126.25 | 126.25 | 126.25 | 126.25 | - |
Apr 09, 2024 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | - |
Apr 08, 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
Apr 05, 2024 | 125.71 | 125.71 | 125.71 | 125.71 | 125.71 | - |
Apr 04, 2024 | 124.84 | 124.84 | 124.84 | 124.84 | 124.84 | - |
Apr 03, 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
Apr 02, 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | - |
Mar 28, 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | - |
Mar 27, 2024 | 126.83 | 126.83 | 126.83 | 126.83 | 126.83 | - |
Mar 26, 2024 | 126.15 | 126.15 | 126.15 | 126.15 | 126.15 | - |
Mar 25, 2024 | 126.32 | 126.32 | 126.32 | 126.32 | 126.32 | - |
Mar 22, 2024 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
Mar 21, 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
Mar 20, 2024 | - | - | - | - | - | - |
Mar 19, 2024 | 125.34 | 125.34 | 125.34 | 125.34 | 125.34 | - |
Mar 18, 2024 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | - |
Mar 15, 2024 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | - |
Mar 14, 2024 | 125.67 | 125.67 | 125.67 | 125.67 | 125.67 | - |
Mar 13, 2024 | 125.65 | 125.65 | 125.65 | 125.65 | 125.65 | - |
Mar 12, 2024 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | - |
Mar 11, 2024 | 124.29 | 124.29 | 124.29 | 124.29 | 124.29 | - |
Mar 08, 2024 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - |
Mar 07, 2024 | 125.48 | 125.48 | 125.48 | 125.48 | 125.48 | - |
Mar 06, 2024 | 123.82 | 123.82 | 123.82 | 123.82 | 123.82 | - |
Mar 05, 2024 | 123.56 | 123.56 | 123.56 | 123.56 | 123.56 | - |
Mar 04, 2024 | 124.75 | 124.75 | 124.75 | 124.75 | 124.75 | - |
Mar 01, 2024 | 125.09 | 125.09 | 125.09 | 125.09 | 125.09 | - |
Feb 29, 2024 | 124.22 | 124.22 | 124.22 | 124.22 | 124.22 | - |
Feb 28, 2024 | 123.41 | 123.41 | 123.41 | 123.41 | 123.41 | - |
Feb 27, 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
Feb 26, 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
Feb 23, 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | - |
Feb 22, 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - |
Feb 21, 2024 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | - |
Feb 20, 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
Feb 19, 2024 | 123.03 | 123.03 | 123.03 | 123.03 | 123.03 | - |
Feb 16, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
Feb 15, 2024 | 123.39 | 123.39 | 123.39 | 123.39 | 123.39 | - |
Feb 14, 2024 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | - |
Feb 13, 2024 | 122.09 | 122.09 | 122.09 | 122.09 | 122.09 | - |
Feb 12, 2024 | 123.53 | 123.53 | 123.53 | 123.53 | 123.53 | - |
Feb 09, 2024 | 122.97 | 122.97 | 122.97 | 122.97 | 122.97 | - |
Feb 08, 2024 | 121.99 | 121.99 | 121.99 | 121.99 | 121.99 | - |
Feb 07, 2024 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | - |
Feb 06, 2024 | 121.01 | 121.01 | 121.01 | 121.01 | 121.01 | - |
Feb 05, 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
Feb 02, 2024 | 120.23 | 120.23 | 120.23 | 120.23 | 120.23 | - |
Feb 01, 2024 | 119.17 | 119.17 | 119.17 | 119.17 | 119.17 | - |
Jan 31, 2024 | 117.76 | 117.76 | 117.76 | 117.76 | 117.76 | - |
Jan 30, 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
Jan 29, 2024 | 119.71 | 119.71 | 119.71 | 119.71 | 119.71 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
Jan 24, 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
Jan 23, 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | - |
Jan 22, 2024 | 116.42 | 116.42 | 116.42 | 116.42 | 116.42 | - |
Jan 19, 2024 | 115.81 | 115.81 | 115.81 | 115.81 | 115.81 | - |
Jan 18, 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
Jan 17, 2024 | 113.83 | 113.83 | 113.83 | 113.83 | 113.83 | - |
Jan 16, 2024 | 114.81 | 114.81 | 114.81 | 114.81 | 114.81 | - |
Jan 15, 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
Jan 12, 2024 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | - |
Jan 11, 2024 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | - |
Jan 10, 2024 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | - |
Jan 09, 2024 | 114.53 | 114.53 | 114.53 | 114.53 | 114.53 | - |
Jan 08, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 115.03 | 115.03 | 115.03 | 115.03 | 115.03 | - |
Dec 28, 2023 | 114.77 | 114.77 | 114.77 | 114.77 | 114.77 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | - |
Dec 21, 2023 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | - |
Dec 20, 2023 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - |
Dec 19, 2023 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
Dec 18, 2023 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |