Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - |
May 10, 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
May 09, 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
May 08, 2024 | 122.46 | 122.46 | 122.46 | 122.46 | 122.46 | - |
May 07, 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
May 02, 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | - |
Apr 30, 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
Apr 29, 2024 | 121.09 | 121.09 | 121.09 | 121.09 | 121.09 | - |
Apr 26, 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 121.18 | - |
Apr 25, 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
Apr 24, 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
Apr 23, 2024 | 119.51 | 119.51 | 119.51 | 119.51 | 119.51 | - |
Apr 22, 2024 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | - |
Apr 19, 2024 | 116.72 | 116.72 | 116.72 | 116.72 | 116.72 | - |
Apr 18, 2024 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | - |
Apr 17, 2024 | 118.62 | 118.62 | 118.62 | 118.62 | 118.62 | - |
Apr 16, 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | - |
Apr 15, 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
Apr 12, 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | - |
Apr 11, 2024 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - |
Apr 10, 2024 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | - |
Apr 09, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
Apr 08, 2024 | 122.21 | 122.21 | 122.21 | 122.21 | 122.21 | - |
Apr 05, 2024 | 122.27 | 122.27 | 122.27 | 122.27 | 122.27 | - |
Apr 04, 2024 | 121.04 | 121.04 | 121.04 | 121.04 | 121.04 | - |
Apr 03, 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
Apr 02, 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 123.43 | - |
Mar 28, 2024 | 124.57 | 124.57 | 124.57 | 124.57 | 124.57 | - |
Mar 27, 2024 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | - |
Mar 26, 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
Mar 25, 2024 | 123.54 | 123.54 | 123.54 | 123.54 | 123.54 | - |
Mar 22, 2024 | 124.35 | 124.35 | 124.35 | 124.35 | 124.35 | - |
Mar 21, 2024 | 124.06 | 124.06 | 124.06 | 124.06 | 124.06 | - |
Mar 20, 2024 | 123.06 | 123.06 | 123.06 | 123.06 | 123.06 | - |
Mar 19, 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 122.10 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 120.14 | 120.14 | 120.14 | 120.14 | 120.14 | - |
Mar 14, 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
Mar 13, 2024 | 121.24 | 121.24 | 121.24 | 121.24 | 121.24 | - |
Mar 12, 2024 | 121.65 | 121.65 | 121.65 | 121.65 | 121.65 | - |
Mar 11, 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
Mar 08, 2024 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | - |
Mar 07, 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
Mar 06, 2024 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | - |
Mar 05, 2024 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | - |
Mar 04, 2024 | 120.38 | 120.38 | 120.38 | 120.38 | 120.38 | - |
Mar 01, 2024 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
Feb 29, 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
Feb 28, 2024 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | - |
Feb 27, 2024 | 118.83 | 118.83 | 118.83 | 118.83 | 118.83 | - |
Feb 26, 2024 | 118.71 | 118.71 | 118.71 | 118.71 | 118.71 | - |
Feb 23, 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
Feb 22, 2024 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
Feb 21, 2024 | 116.43 | 116.43 | 116.43 | 116.43 | 116.43 | - |
Feb 20, 2024 | 116.43 | 116.43 | 116.43 | 116.43 | 116.43 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | - |
Feb 15, 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
Feb 14, 2024 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | - |
Feb 13, 2024 | 116.43 | 116.43 | 116.43 | 116.43 | 116.43 | - |
Feb 12, 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
Feb 09, 2024 | 117.62 | 117.62 | 117.62 | 117.62 | 117.62 | - |
Feb 08, 2024 | 116.95 | 116.95 | 116.95 | 116.95 | 116.95 | - |
Feb 07, 2024 | 116.85 | 116.85 | 116.85 | 116.85 | 116.85 | - |
Feb 06, 2024 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 115.43 | 115.43 | 115.43 | 115.43 | 115.43 | - |
Feb 01, 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | - |
Jan 31, 2024 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | - |
Jan 30, 2024 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | - |
Jan 29, 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
Jan 26, 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | - |
Jan 25, 2024 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | - |
Jan 24, 2024 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - |
Jan 23, 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | - |
Jan 22, 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
Jan 19, 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - |
Jan 18, 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | - |
Jan 17, 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
Jan 16, 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
Jan 11, 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - |
Jan 10, 2024 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - |
Jan 09, 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
Jan 08, 2024 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
Jan 05, 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
Jan 04, 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
Jan 03, 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
Jan 02, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
Dec 29, 2023 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
Dec 28, 2023 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - |
Dec 21, 2023 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
Dec 20, 2023 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |