Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 143.49 | 143.49 | 143.49 | 143.49 | 143.49 | - |
May 01, 2024 | 141.51 | 141.51 | 141.51 | 141.51 | 141.51 | - |
Apr 30, 2024 | 140.71 | 140.71 | 140.71 | 140.71 | 140.71 | - |
Apr 29, 2024 | 142.81 | 142.81 | 142.81 | 142.81 | 142.81 | - |
Apr 26, 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
Apr 25, 2024 | 141.88 | 141.88 | 141.88 | 141.88 | 141.88 | - |
Apr 24, 2024 | 144.12 | 144.12 | 144.12 | 144.12 | 144.12 | - |
Apr 23, 2024 | 144.19 | 144.19 | 144.19 | 144.19 | 144.19 | - |
Apr 22, 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | - |
Apr 19, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
Apr 18, 2024 | 141.31 | 141.31 | 141.31 | 141.31 | 141.31 | - |
Apr 17, 2024 | 140.28 | 140.28 | 140.28 | 140.28 | 140.28 | - |
Apr 16, 2024 | 140.64 | 140.64 | 140.64 | 140.64 | 140.64 | - |
Apr 15, 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.63 | - |
Apr 12, 2024 | 142.51 | 142.51 | 142.51 | 142.51 | 142.51 | - |
Apr 11, 2024 | 144.98 | 144.98 | 144.98 | 144.98 | 144.98 | - |
Apr 10, 2024 | 144.97 | 144.97 | 144.97 | 144.97 | 144.97 | - |
Apr 09, 2024 | 146.31 | 146.31 | 146.31 | 146.31 | 146.31 | - |
Apr 08, 2024 | 146.13 | 146.13 | 146.13 | 146.13 | 146.13 | - |
Apr 05, 2024 | 146.15 | 146.15 | 146.15 | 146.15 | 146.15 | - |
Apr 04, 2024 | 144.52 | 144.52 | 144.52 | 144.52 | 144.52 | - |
Apr 03, 2024 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | - |
Apr 02, 2024 | 145.26 | 145.26 | 145.26 | 145.26 | 145.26 | - |
Apr 01, 2024 | 146.46 | 146.46 | 146.46 | 146.46 | 146.46 | - |
Mar 28, 2024 | 146.22 | 146.22 | 146.22 | 146.22 | 146.22 | - |
Mar 27, 2024 | 145.59 | 145.59 | 145.59 | 145.59 | 145.59 | - |
Mar 26, 2024 | 143.86 | 143.86 | 143.86 | 143.86 | 143.86 | - |
Mar 25, 2024 | 143.85 | 143.85 | 143.85 | 143.85 | 143.85 | - |
Mar 22, 2024 | 144.45 | 144.45 | 144.45 | 144.45 | 144.45 | - |
Mar 21, 2024 | 145.14 | 145.14 | 145.14 | 145.14 | 145.14 | - |
Mar 20, 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
Mar 19, 2024 | 142.54 | 142.54 | 142.54 | 142.54 | 142.54 | - |
Mar 18, 2024 | 142.34 | 142.34 | 142.34 | 142.34 | 142.34 | - |
Mar 15, 2024 | 141.29 | 141.29 | 141.29 | 141.29 | 141.29 | - |
Mar 14, 2024 | 141.93 | 141.93 | 141.93 | 141.93 | 141.93 | - |
Mar 13, 2024 | 142.49 | 142.49 | 142.49 | 142.49 | 142.49 | - |
Mar 12, 2024 | 142.02 | 142.02 | 142.02 | 142.02 | 142.02 | - |
Mar 11, 2024 | 140.62 | 140.62 | 140.62 | 140.62 | 140.62 | - |
Mar 08, 2024 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - |
Mar 07, 2024 | 141.66 | 141.66 | 141.66 | 141.66 | 141.66 | - |
Mar 06, 2024 | 140.25 | 140.25 | 140.25 | 140.25 | 140.25 | - |
Mar 05, 2024 | 139.31 | 139.31 | 139.31 | 139.31 | 139.31 | - |
Mar 04, 2024 | 140.19 | 140.19 | 140.19 | 140.19 | 140.19 | - |
Mar 01, 2024 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | - |
Feb 29, 2024 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | - |
Feb 28, 2024 | 138.98 | 138.98 | 138.98 | 138.98 | 138.98 | - |
Feb 27, 2024 | 139.93 | 139.93 | 139.93 | 139.93 | 139.93 | - |
Feb 26, 2024 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | - |
Feb 23, 2024 | 140.55 | 140.55 | 140.55 | 140.55 | 140.55 | - |
Feb 22, 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - |
Feb 21, 2024 | 138.30 | 138.30 | 138.30 | 138.30 | 138.30 | - |
Feb 20, 2024 | 137.83 | 137.83 | 137.83 | 137.83 | 137.83 | - |
Feb 16, 2024 | 138.42 | 138.42 | 138.42 | 138.42 | 138.42 | - |
Feb 15, 2024 | 138.38 | 138.38 | 138.38 | 138.38 | 138.38 | - |
Feb 14, 2024 | 136.59 | 136.59 | 136.59 | 136.59 | 136.59 | - |
Feb 13, 2024 | 135.23 | 135.23 | 135.23 | 135.23 | 135.23 | - |
Feb 12, 2024 | 137.43 | 137.43 | 137.43 | 137.43 | 137.43 | - |
Feb 09, 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
Feb 08, 2024 | 135.85 | 135.85 | 135.85 | 135.85 | 135.85 | - |
Feb 07, 2024 | 135.97 | 135.97 | 135.97 | 135.97 | 135.97 | - |
Feb 06, 2024 | 134.77 | 134.77 | 134.77 | 134.77 | 134.77 | - |
Feb 05, 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
Feb 02, 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
Feb 01, 2024 | 131.47 | 131.47 | 131.47 | 131.47 | 131.47 | - |
Jan 31, 2024 | 131.33 | 131.33 | 131.33 | 131.33 | 131.33 | - |
Jan 30, 2024 | 133.80 | 133.80 | 133.80 | 133.80 | 133.80 | - |
Jan 29, 2024 | 133.84 | 133.84 | 133.84 | 133.84 | 133.84 | - |
Jan 26, 2024 | 133.27 | 133.27 | 133.27 | 133.27 | 133.27 | - |
Jan 25, 2024 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | - |
Jan 24, 2024 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - |
Jan 23, 2024 | 130.82 | 130.82 | 130.82 | 130.82 | 130.82 | - |
Jan 22, 2024 | 129.99 | 129.99 | 129.99 | 129.99 | 129.99 | - |
Jan 19, 2024 | 129.91 | 129.91 | 129.91 | 129.91 | 129.91 | - |
Jan 18, 2024 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
Jan 17, 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
Jan 16, 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | - |
Jan 12, 2024 | 128.84 | 128.84 | 128.84 | 128.84 | 128.84 | - |
Jan 11, 2024 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | - |
Jan 10, 2024 | 129.34 | 129.34 | 129.34 | 129.34 | 129.34 | - |
Jan 09, 2024 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | - |
Jan 08, 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
Jan 05, 2024 | 128.98 | 128.98 | 128.98 | 128.98 | 128.98 | - |
Jan 04, 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
Jan 03, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
Jan 02, 2024 | 129.07 | 129.07 | 129.07 | 129.07 | 129.07 | - |
Dec 29, 2023 | 129.25 | 129.25 | 129.25 | 129.25 | 129.25 | - |
Dec 28, 2023 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
Dec 27, 2023 | 129.23 | 129.23 | 129.23 | 129.23 | 129.23 | - |
Dec 26, 2023 | 128.72 | 128.72 | 128.72 | 128.72 | 128.72 | - |
Dec 22, 2023 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
Dec 21, 2023 | 128.07 | 128.07 | 128.07 | 128.07 | 128.07 | - |
Dec 20, 2023 | 126.68 | 126.68 | 126.68 | 126.68 | 126.68 | - |
Dec 19, 2023 | 128.53 | 128.53 | 128.53 | 128.53 | 128.53 | - |
Dec 18, 2023 | 127.23 | 127.23 | 127.23 | 127.23 | 127.23 | - |
Dec 15, 2023 | 126.79 | 126.79 | 126.79 | 126.79 | 126.79 | - |
Dec 14, 2023 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | - |
Dec 13, 2023 | 125.21 | 125.21 | 125.21 | 125.21 | 125.21 | - |
Dec 12, 2023 | 123.48 | 123.48 | 123.48 | 123.48 | 123.48 | - |
Dec 11, 2023 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |