Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 128.58 | 128.58 | 128.58 | 128.58 | 128.58 | - |
May 01, 2024 | 128.08 | 128.08 | 128.08 | 128.08 | 128.08 | - |
Apr 30, 2024 | 128.39 | 128.39 | 128.39 | 128.39 | 128.39 | - |
Apr 29, 2024 | 129.87 | 129.87 | 129.87 | 129.87 | 129.87 | - |
Apr 26, 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
Apr 25, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
Apr 24, 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
Apr 23, 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
Apr 22, 2024 | 127.61 | 127.61 | 127.61 | 127.61 | 127.61 | - |
Apr 19, 2024 | 126.67 | 126.67 | 126.67 | 126.67 | 126.67 | - |
Apr 18, 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
Apr 17, 2024 | 127.38 | 127.38 | 127.38 | 127.38 | 127.38 | - |
Apr 16, 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
Apr 15, 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
Apr 12, 2024 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | - |
Apr 11, 2024 | 131.86 | 131.86 | 131.86 | 131.86 | 131.86 | - |
Apr 10, 2024 | 131.76 | 131.76 | 131.76 | 131.76 | 131.76 | - |
Apr 09, 2024 | 133.82 | 133.82 | 133.82 | 133.82 | 133.82 | - |
Apr 08, 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
Apr 05, 2024 | 132.67 | 132.67 | 132.67 | 132.67 | 132.67 | - |
Apr 04, 2024 | 131.69 | 131.69 | 131.69 | 131.69 | 131.69 | - |
Apr 03, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
Apr 02, 2024 | 132.48 | 132.48 | 132.48 | 132.48 | 132.48 | - |
Apr 01, 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
Mar 28, 2024 | 134.59 | 134.59 | 134.59 | 134.59 | 134.59 | - |
Mar 27, 2024 | 134.42 | 134.42 | 134.42 | 134.42 | 134.42 | - |
Mar 26, 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
Mar 25, 2024 | 132.99 | 132.99 | 132.99 | 132.99 | 132.99 | - |
Mar 22, 2024 | 133.62 | 133.62 | 133.62 | 133.62 | 133.62 | - |
Mar 21, 2024 | 134.52 | 134.52 | 134.52 | 134.52 | 134.52 | - |
Mar 20, 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
Mar 19, 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
Mar 18, 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
Mar 15, 2024 | 131.38 | 131.38 | 131.38 | 131.38 | 131.38 | - |
Mar 14, 2024 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - |
Mar 13, 2024 | 133.29 | 133.29 | 133.29 | 133.29 | 133.29 | - |
Mar 12, 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
Mar 11, 2024 | 133.14 | 133.14 | 133.14 | 133.14 | 133.14 | - |
Mar 08, 2024 | 133.28 | 133.28 | 133.28 | 133.28 | 133.28 | - |
Mar 07, 2024 | 134.21 | 134.21 | 134.21 | 134.21 | 134.21 | - |
Mar 06, 2024 | 132.29 | 132.29 | 132.29 | 132.29 | 132.29 | - |
Mar 05, 2024 | 131.73 | 131.73 | 131.73 | 131.73 | 131.73 | - |
Mar 04, 2024 | 133.18 | 133.18 | 133.18 | 133.18 | 133.18 | - |
Mar 01, 2024 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | - |
Feb 29, 2024 | 132.18 | 132.18 | 132.18 | 132.18 | 132.18 | - |
Feb 28, 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - |
Feb 27, 2024 | 131.89 | 131.89 | 131.89 | 131.89 | 131.89 | - |
Feb 26, 2024 | 131.85 | 131.85 | 131.85 | 131.85 | 131.85 | - |
Feb 23, 2024 | 132.12 | 132.12 | 132.12 | 132.12 | 132.12 | - |
Feb 22, 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
Feb 21, 2024 | 129.80 | 129.80 | 129.80 | 129.80 | 129.80 | - |
Feb 20, 2024 | 129.59 | 129.59 | 129.59 | 129.59 | 129.59 | - |
Feb 16, 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
Feb 15, 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | - |
Feb 14, 2024 | 129.42 | 129.42 | 129.42 | 129.42 | 129.42 | - |
Feb 13, 2024 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | - |
Feb 12, 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
Feb 09, 2024 | 128.69 | 128.69 | 128.69 | 128.69 | 128.69 | - |
Feb 08, 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
Feb 07, 2024 | 126.96 | 126.96 | 126.96 | 126.96 | 126.96 | - |
Feb 06, 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | - |
Feb 05, 2024 | 126.07 | 126.07 | 126.07 | 126.07 | 126.07 | - |
Feb 02, 2024 | 126.85 | 126.85 | 126.85 | 126.85 | 126.85 | - |
Feb 01, 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
Jan 31, 2024 | 124.63 | 124.63 | 124.63 | 124.63 | 124.63 | - |
Jan 30, 2024 | 126.24 | 126.24 | 126.24 | 126.24 | 126.24 | - |
Jan 29, 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
Jan 26, 2024 | 125.01 | 125.01 | 125.01 | 125.01 | 125.01 | - |
Jan 25, 2024 | 125.06 | 125.06 | 125.06 | 125.06 | 125.06 | - |
Jan 24, 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | - |
Jan 23, 2024 | 125.07 | 125.07 | 125.07 | 125.07 | 125.07 | - |
Jan 22, 2024 | 124.82 | 124.82 | 124.82 | 124.82 | 124.82 | - |
Jan 19, 2024 | 123.72 | 123.72 | 123.72 | 123.72 | 123.72 | - |
Jan 18, 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
Jan 17, 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | - |
Jan 16, 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
Jan 12, 2024 | 122.87 | 122.87 | 122.87 | 122.87 | 122.87 | - |
Jan 11, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
Jan 10, 2024 | 123.13 | 123.13 | 123.13 | 123.13 | 123.13 | - |
Jan 09, 2024 | 122.79 | 122.79 | 122.79 | 122.79 | 122.79 | - |
Jan 08, 2024 | 123.07 | 123.07 | 123.07 | 123.07 | 123.07 | - |
Jan 05, 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | - |
Jan 04, 2024 | 120.89 | 120.89 | 120.89 | 120.89 | 120.89 | - |
Jan 03, 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
Jan 02, 2024 | 122.99 | 122.99 | 122.99 | 122.99 | 122.99 | - |
Dec 29, 2023 | 124.13 | 124.13 | 124.13 | 124.13 | 124.13 | - |
Dec 28, 2023 | 124.61 | 124.61 | 124.61 | 124.61 | 124.61 | - |
Dec 27, 2023 | 124.57 | 124.57 | 124.57 | 124.57 | 124.57 | - |
Dec 26, 2023 | 124.17 | 124.17 | 124.17 | 124.17 | 124.17 | - |
Dec 22, 2023 | 123.41 | 123.41 | 123.41 | 123.41 | 123.41 | - |
Dec 21, 2023 | 122.81 | 122.81 | 122.81 | 122.81 | 122.81 | - |
Dec 20, 2023 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | - |
Dec 19, 2023 | 123.30 | 123.30 | 123.30 | 123.30 | 123.30 | - |
Dec 18, 2023 | 122.08 | 122.08 | 122.08 | 122.08 | 122.08 | - |
Dec 15, 2023 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
Dec 14, 2023 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
Dec 13, 2023 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
Dec 12, 2023 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | - |
Dec 11, 2023 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |