Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | - |
May 15, 2024 | 116.64 | 116.64 | 116.64 | 116.64 | 116.64 | - |
May 14, 2024 | 114.53 | 114.53 | 114.53 | 114.53 | 114.53 | - |
May 13, 2024 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | - |
May 10, 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
May 09, 2024 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | - |
May 08, 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - |
May 07, 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
May 06, 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
May 03, 2024 | 111.29 | 111.29 | 111.29 | 111.29 | 111.29 | - |
May 02, 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | - |
May 01, 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
Apr 30, 2024 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
Apr 29, 2024 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | - |
Apr 26, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
Apr 25, 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | - |
Apr 24, 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
Apr 23, 2024 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | - |
Apr 22, 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | - |
Apr 19, 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
Apr 18, 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
Apr 17, 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
Apr 16, 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
Apr 15, 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
Apr 12, 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | - |
Apr 11, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - |
Apr 10, 2024 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | - |
Apr 09, 2024 | 114.38 | 114.38 | 114.38 | 114.38 | 114.38 | - |
Apr 08, 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
Apr 05, 2024 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | - |
Apr 04, 2024 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | - |
Apr 03, 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | - |
Apr 02, 2024 | 114.04 | 114.04 | 114.04 | 114.04 | 114.04 | - |
Apr 01, 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
Mar 28, 2024 | 115.52 | 115.52 | 115.52 | 115.52 | 115.52 | - |
Mar 27, 2024 | 115.64 | 115.64 | 115.64 | 115.64 | 115.64 | - |
Mar 26, 2024 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | - |
Mar 25, 2024 | 116.26 | 116.26 | 116.26 | 116.26 | 116.26 | - |
Mar 22, 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
Mar 21, 2024 | 116.96 | 116.96 | 116.96 | 116.96 | 116.96 | - |
Mar 20, 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
Mar 19, 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | - |
Mar 18, 2024 | 114.54 | 114.54 | 114.54 | 114.54 | 114.54 | - |
Mar 15, 2024 | 113.83 | 113.83 | 113.83 | 113.83 | 113.83 | - |
Mar 14, 2024 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
Mar 13, 2024 | 115.29 | 115.29 | 115.29 | 115.29 | 115.29 | - |
Mar 12, 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | - |
Mar 11, 2024 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | - |
Mar 08, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
Mar 07, 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | - |
Mar 06, 2024 | 113.56 | 113.56 | 113.56 | 113.56 | 113.56 | - |
Mar 05, 2024 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
Mar 04, 2024 | 114.49 | 114.49 | 114.49 | 114.49 | 114.49 | - |
Mar 01, 2024 | 114.42 | 114.42 | 114.42 | 114.42 | 114.42 | - |
Feb 29, 2024 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | - |
Feb 28, 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
Feb 27, 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
Feb 26, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
Feb 23, 2024 | 112.48 | 112.48 | 112.48 | 112.48 | 112.48 | - |
Feb 22, 2024 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | - |
Feb 21, 2024 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - |
Feb 20, 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
Feb 16, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
Feb 15, 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | - |
Feb 14, 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
Feb 13, 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
Feb 12, 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
Feb 09, 2024 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | - |
Feb 08, 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
Feb 07, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
Feb 06, 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
Feb 05, 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
Feb 02, 2024 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | - |
Feb 01, 2024 | 106.02 | 106.02 | 106.02 | 106.02 | 106.02 | - |
Jan 31, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
Jan 30, 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
Jan 29, 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
Jan 26, 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
Jan 25, 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | - |
Jan 24, 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 104.73 | - |
Jan 23, 2024 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | - |
Jan 22, 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
Jan 19, 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
Jan 18, 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
Jan 17, 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
Jan 16, 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
Jan 12, 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
Jan 11, 2024 | 102.38 | 102.38 | 102.38 | 102.38 | 102.38 | - |
Jan 10, 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
Jan 09, 2024 | 100.64 | 100.64 | 100.64 | 100.64 | 100.64 | - |
Jan 08, 2024 | 100.21 | 100.21 | 100.21 | 100.21 | 100.21 | - |
Jan 05, 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 98.06 | - |
Jan 04, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
Jan 03, 2024 | 98.11 | 98.11 | 98.11 | 98.11 | 98.11 | - |
Jan 02, 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | - |
Dec 29, 2023 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
Dec 28, 2023 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | - |
Dec 27, 2023 | 100.67 | 100.67 | 100.67 | 100.67 | 100.67 | - |
Dec 26, 2023 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |