Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
Apr 29, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
Apr 26, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
Apr 25, 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | - |
Apr 24, 2024 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
Apr 23, 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
Apr 22, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
Apr 19, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
Apr 18, 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - |
Apr 17, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
Apr 16, 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | - |
Apr 15, 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
Apr 12, 2024 | 121.22 | 121.22 | 121.22 | 121.22 | 121.22 | - |
Apr 11, 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 121.18 | - |
Apr 10, 2024 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | - |
Apr 09, 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
Apr 08, 2024 | 116.94 | 116.94 | 116.94 | 116.94 | 116.94 | - |
Apr 05, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
Apr 04, 2024 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | - |
Apr 03, 2024 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | - |
Apr 02, 2024 | 122.84 | 122.84 | 122.84 | 122.84 | 122.84 | - |
Mar 28, 2024 | 126.46 | 126.46 | 126.46 | 126.46 | 126.46 | - |
Mar 27, 2024 | 122.76 | 122.76 | 122.76 | 122.76 | 122.76 | - |
Mar 26, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
Mar 25, 2024 | 126.02 | 127.46 | 126.02 | 127.46 | 127.46 | 4 |
Mar 22, 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
Mar 21, 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | - |
Mar 20, 2024 | 121.58 | 121.58 | 121.58 | 121.58 | 121.58 | - |
Mar 19, 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
Mar 18, 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | - |
Mar 15, 2024 | 117.02 | 117.02 | 117.02 | 117.02 | 117.02 | - |
Mar 14, 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 120.82 | - |
Mar 13, 2024 | 120.52 | 120.52 | 120.52 | 120.52 | 120.52 | - |
Mar 12, 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
Mar 11, 2024 | 122.72 | 122.72 | 122.72 | 122.72 | 122.72 | - |
Mar 08, 2024 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
Mar 07, 2024 | 122.86 | 122.86 | 122.86 | 122.86 | 122.86 | - |
Mar 06, 2024 | 123.12 | 123.12 | 123.12 | 123.12 | 123.12 | - |
Mar 05, 2024 | 125.64 | 126.98 | 125.64 | 126.98 | 126.98 | 3 |
Mar 04, 2024 | 128.42 | 129.06 | 128.42 | 129.06 | 129.06 | 5 |
Mar 01, 2024 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | - |
Feb 29, 2024 | 129.06 | 129.06 | 129.06 | 129.06 | 129.06 | - |
Feb 28, 2024 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | - |
Feb 27, 2024 | 125.22 | 125.22 | 125.22 | 125.22 | 125.22 | - |
Feb 26, 2024 | 121.82 | 121.82 | 121.82 | 121.82 | 121.82 | - |
Feb 23, 2024 | 124.42 | 124.42 | 124.42 | 124.42 | 124.42 | - |
Feb 22, 2024 | 124.38 | 124.38 | 124.38 | 124.38 | 124.38 | - |
Feb 21, 2024 | 128.54 | 128.54 | 128.54 | 128.54 | 128.54 | - |
Feb 20, 2024 | 131.18 | 131.18 | 131.18 | 131.18 | 131.18 | - |
Feb 19, 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 131.44 | - |
Feb 16, 2024 | 134.54 | 134.54 | 134.54 | 134.54 | 134.54 | - |
Feb 15, 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
Feb 14, 2024 | 123.86 | 123.86 | 123.86 | 123.86 | 123.86 | - |
Feb 13, 2024 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | - |
Feb 12, 2024 | 126.72 | 126.72 | 126.72 | 126.72 | 126.72 | - |
Feb 09, 2024 | 128.90 | 128.90 | 128.90 | 128.90 | 128.90 | - |
Feb 08, 2024 | 131.22 | 131.22 | 131.22 | 131.22 | 131.22 | - |
Feb 07, 2024 | 133.72 | 133.72 | 133.72 | 133.72 | 133.72 | - |
Feb 06, 2024 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | - |
Feb 05, 2024 | 132.52 | 132.62 | 132.52 | 132.62 | 132.62 | 20 |
Feb 02, 2024 | 133.06 | 133.06 | 133.06 | 133.06 | 133.06 | - |
Feb 01, 2024 | 131.54 | 131.54 | 131.54 | 131.54 | 131.54 | - |
Jan 31, 2024 | 135.02 | 135.02 | 135.02 | 135.02 | 135.02 | - |
Jan 30, 2024 | 134.40 | 134.40 | 134.40 | 134.40 | 134.40 | - |
Jan 29, 2024 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | - |
Jan 26, 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
Jan 25, 2024 | 128.92 | 128.92 | 128.92 | 128.92 | 128.92 | - |
Jan 24, 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | - |
Jan 23, 2024 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
Jan 22, 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
Jan 19, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
Jan 18, 2024 | 121.58 | 121.58 | 121.58 | 121.58 | 121.58 | - |
Jan 17, 2024 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | - |
Jan 16, 2024 | 121.62 | 121.62 | 121.62 | 121.62 | 121.62 | - |
Jan 15, 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | - |
Jan 12, 2024 | 127.52 | 127.52 | 127.52 | 127.52 | 127.52 | - |
Jan 11, 2024 | 127.32 | 127.32 | 127.32 | 127.32 | 127.32 | - |
Jan 10, 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | - |
Jan 09, 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | - |
Jan 08, 2024 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | - |
Jan 05, 2024 | 118.62 | 118.62 | 118.62 | 118.62 | 118.62 | - |
Jan 04, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
Jan 03, 2024 | 124.54 | 124.54 | 124.54 | 124.54 | 124.54 | - |
Jan 02, 2024 | 125.36 | 125.36 | 125.36 | 125.36 | 125.36 | - |
Dec 29, 2023 | 127.50 | 127.56 | 127.50 | 127.56 | 127.56 | - |
Dec 28, 2023 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | - |
Dec 27, 2023 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | - |
Dec 22, 2023 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
Dec 21, 2023 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | - |
Dec 20, 2023 | 126.54 | 126.54 | 126.54 | 126.54 | 126.54 | - |
Dec 19, 2023 | 117.86 | 117.86 | 117.86 | 117.86 | 117.86 | - |
Dec 18, 2023 | 116.24 | 116.24 | 116.24 | 116.24 | 116.24 | - |
Dec 15, 2023 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
Dec 14, 2023 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | - |
Dec 13, 2023 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | - |
Dec 12, 2023 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
Dec 11, 2023 | 104.54 | 104.54 | 104.54 | 104.54 | 104.54 | - |
Dec 08, 2023 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
Dec 07, 2023 | 105.10 | 107.82 | 105.10 | 107.82 | 107.82 | 100 |
Dec 06, 2023 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |