Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 17, 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 3 |
Apr 16, 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | - |
Apr 15, 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
Apr 12, 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | - |
Apr 11, 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
Apr 10, 2024 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
Apr 09, 2024 | 117.40 | 117.40 | 117.00 | 117.00 | 117.00 | 3 |
Apr 08, 2024 | 120.06 | 120.06 | 120.06 | 120.06 | 120.06 | - |
Apr 05, 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | - |
Apr 04, 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
Apr 03, 2024 | 124.68 | 124.68 | 124.68 | 124.68 | 124.68 | - |
Apr 02, 2024 | 126.06 | 126.06 | 126.06 | 126.06 | 126.06 | - |
Mar 28, 2024 | 121.60 | 122.10 | 121.60 | 122.10 | 122.10 | 20 |
Mar 27, 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
Mar 26, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
Mar 25, 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
Mar 22, 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
Mar 21, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
Mar 20, 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
Mar 19, 2024 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | - |
Mar 18, 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
Mar 15, 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
Mar 14, 2024 | 117.10 | 117.10 | 115.90 | 115.90 | 115.90 | 10 |
Mar 13, 2024 | 136.30 | 136.30 | 118.00 | 118.00 | 118.00 | 20 |
Mar 12, 2024 | 135.90 | 135.90 | 135.90 | 135.90 | 135.90 | - |
Mar 11, 2024 | 134.60 | 134.60 | 134.60 | 134.60 | 134.60 | - |
Mar 08, 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
Mar 07, 2024 | 135.70 | 135.70 | 135.70 | 135.70 | 135.70 | - |
Mar 06, 2024 | 136.80 | 136.80 | 136.80 | 136.80 | 136.80 | - |
Mar 05, 2024 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | - |
Mar 04, 2024 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | - |
Mar 01, 2024 | 135.30 | 135.60 | 135.30 | 135.60 | 135.60 | 15 |
Feb 29, 2024 | 134.30 | 134.30 | 134.30 | 134.30 | 134.30 | - |
Feb 28, 2024 | 137.10 | 137.10 | 137.10 | 137.10 | 137.10 | - |
Feb 27, 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
Feb 26, 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 134.20 | - |
Feb 23, 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
Feb 22, 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
Feb 21, 2024 | 134.80 | 134.80 | 134.80 | 134.80 | 134.80 | - |
Feb 20, 2024 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | - |
Feb 19, 2024 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | - |
Feb 16, 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
Feb 15, 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 129.70 | - |
Feb 14, 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
Feb 13, 2024 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | - |
Feb 12, 2024 | 128.80 | 128.80 | 128.80 | 128.80 | 128.80 | - |
Feb 09, 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
Feb 08, 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
Feb 07, 2024 | 127.70 | 127.70 | 127.70 | 127.70 | 127.70 | - |
Feb 06, 2024 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | - |
Feb 05, 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
Feb 02, 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
Feb 01, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - |
Jan 31, 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
Jan 30, 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
Jan 29, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
Jan 26, 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 120.80 | - |
Jan 25, 2024 | 119.10 | 119.10 | 119.10 | 119.10 | 119.10 | - |
Jan 24, 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 120.30 | - |
Jan 23, 2024 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - |
Jan 22, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
Jan 19, 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
Jan 18, 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
Jan 17, 2024 | 123.90 | 123.90 | 123.90 | 123.90 | 123.90 | - |
Jan 16, 2024 | 123.10 | 123.10 | 123.10 | 123.10 | 123.10 | - |
Jan 15, 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
Jan 12, 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
Jan 11, 2024 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | - |
Jan 10, 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
Jan 09, 2024 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
Jan 08, 2024 | 123.60 | 123.60 | 123.60 | 123.60 | 123.60 | - |
Jan 05, 2024 | 124.10 | 124.10 | 124.10 | 124.10 | 124.10 | - |
Jan 04, 2024 | 124.80 | 124.80 | 124.80 | 124.80 | 124.80 | - |
Jan 03, 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
Jan 02, 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
Dec 29, 2023 | 128.20 | 128.20 | 127.90 | 127.90 | 127.90 | - |
Dec 28, 2023 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
Dec 27, 2023 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
Dec 22, 2023 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
Dec 21, 2023 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
Dec 20, 2023 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
Dec 19, 2023 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
Dec 18, 2023 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
Dec 15, 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
Dec 14, 2023 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
Dec 13, 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
Dec 12, 2023 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
Dec 11, 2023 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
Dec 08, 2023 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
Dec 07, 2023 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
Dec 06, 2023 | 117.70 | 117.70 | 117.70 | 117.70 | 117.70 | - |
Dec 05, 2023 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
Dec 04, 2023 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
Dec 01, 2023 | 112.70 | 112.70 | 112.70 | 112.70 | 112.70 | - |
Nov 30, 2023 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
Nov 29, 2023 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
Nov 28, 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
Nov 27, 2023 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
Nov 24, 2023 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
Nov 23, 2023 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |