Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 123.22 | 123.22 | 123.22 | 123.22 | 123.22 | - |
May 15, 2024 | 123.63 | 123.63 | 123.63 | 123.63 | 123.63 | - |
May 14, 2024 | 122.54 | 122.54 | 122.54 | 122.54 | 122.54 | - |
May 13, 2024 | 122.09 | 122.09 | 122.09 | 122.09 | 122.09 | - |
May 10, 2024 | 122.18 | 122.18 | 122.18 | 122.18 | 122.18 | - |
May 09, 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | - |
May 08, 2024 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | - |
May 07, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
May 06, 2024 | 121.13 | 121.13 | 121.13 | 121.13 | 121.13 | - |
May 03, 2024 | 119.95 | 119.95 | 119.95 | 119.95 | 119.95 | - |
May 02, 2024 | 119.33 | 119.33 | 119.33 | 119.33 | 119.33 | - |
May 01, 2024 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | - |
Apr 30, 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | - |
Apr 29, 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 120.53 | - |
Apr 26, 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
Apr 25, 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
Apr 24, 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
Apr 23, 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
Apr 22, 2024 | 118.44 | 118.44 | 118.44 | 118.44 | 118.44 | - |
Apr 19, 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
Apr 18, 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
Apr 17, 2024 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | - |
Apr 16, 2024 | 118.96 | 118.96 | 118.96 | 118.96 | 118.96 | - |
Apr 15, 2024 | 119.23 | 119.23 | 119.23 | 119.23 | 119.23 | - |
Apr 12, 2024 | 120.13 | 120.13 | 120.13 | 120.13 | 120.13 | - |
Apr 11, 2024 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | - |
Apr 10, 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
Apr 09, 2024 | 124.21 | 124.21 | 124.21 | 124.21 | 124.21 | - |
Apr 08, 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
Apr 05, 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
Apr 04, 2024 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | - |
Apr 03, 2024 | 123.37 | 123.37 | 123.37 | 123.37 | 123.37 | - |
Apr 02, 2024 | 122.98 | 122.98 | 122.98 | 122.98 | 122.98 | - |
Apr 01, 2024 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
Mar 28, 2024 | 124.94 | 124.94 | 124.94 | 124.94 | 124.94 | - |
Mar 27, 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
Mar 26, 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
Mar 25, 2024 | 123.46 | 123.46 | 123.46 | 123.46 | 123.46 | - |
Mar 22, 2024 | 124.04 | 124.04 | 124.04 | 124.04 | 124.04 | - |
Mar 21, 2024 | 124.88 | 124.88 | 124.88 | 124.88 | 124.88 | - |
Mar 20, 2024 | 123.84 | 123.84 | 123.84 | 123.84 | 123.84 | - |
Mar 19, 2024 | 122.82 | 122.82 | 122.82 | 122.82 | 122.82 | - |
Mar 18, 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
Mar 15, 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | - |
Mar 14, 2024 | 122.63 | 122.63 | 122.63 | 122.63 | 122.63 | - |
Mar 13, 2024 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
Mar 12, 2024 | 124.32 | 124.32 | 124.32 | 124.32 | 124.32 | - |
Mar 11, 2024 | 123.62 | 123.62 | 123.62 | 123.62 | 123.62 | - |
Mar 08, 2024 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - |
Mar 07, 2024 | 124.61 | 124.61 | 124.61 | 124.61 | 124.61 | - |
Mar 06, 2024 | 122.83 | 122.83 | 122.83 | 122.83 | 122.83 | - |
Mar 05, 2024 | 122.31 | 122.31 | 122.31 | 122.31 | 122.31 | - |
Mar 04, 2024 | 123.66 | 123.66 | 123.66 | 123.66 | 123.66 | - |
Mar 01, 2024 | 123.61 | 123.61 | 123.61 | 123.61 | 123.61 | - |
Feb 29, 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
Feb 28, 2024 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - |
Feb 27, 2024 | 122.47 | 122.47 | 122.47 | 122.47 | 122.47 | - |
Feb 26, 2024 | 122.43 | 122.43 | 122.43 | 122.43 | 122.43 | - |
Feb 23, 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
Feb 22, 2024 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - |
Feb 21, 2024 | 120.53 | 120.53 | 120.53 | 120.53 | 120.53 | - |
Feb 20, 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
Feb 16, 2024 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | - |
Feb 15, 2024 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - |
Feb 14, 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - |
Feb 13, 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
Feb 12, 2024 | 119.93 | 119.93 | 119.93 | 119.93 | 119.93 | - |
Feb 09, 2024 | 119.51 | 119.51 | 119.51 | 119.51 | 119.51 | - |
Feb 08, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
Feb 07, 2024 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | - |
Feb 06, 2024 | 117.39 | 117.39 | 117.39 | 117.39 | 117.39 | - |
Feb 05, 2024 | 117.08 | 117.08 | 117.08 | 117.08 | 117.08 | - |
Feb 02, 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
Feb 01, 2024 | 117.78 | 117.78 | 117.78 | 117.78 | 117.78 | - |
Jan 31, 2024 | 115.75 | 115.75 | 115.75 | 115.75 | 115.75 | - |
Jan 30, 2024 | 117.25 | 117.25 | 117.25 | 117.25 | 117.25 | - |
Jan 29, 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 117.17 | - |
Jan 26, 2024 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | - |
Jan 25, 2024 | 116.15 | 116.15 | 116.15 | 116.15 | 116.15 | - |
Jan 24, 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
Jan 23, 2024 | 116.16 | 116.16 | 116.16 | 116.16 | 116.16 | - |
Jan 22, 2024 | 115.93 | 115.93 | 115.93 | 115.93 | 115.93 | - |
Jan 19, 2024 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | - |
Jan 18, 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
Jan 17, 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
Jan 16, 2024 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | - |
Jan 12, 2024 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
Jan 11, 2024 | 114.16 | 114.16 | 114.16 | 114.16 | 114.16 | - |
Jan 10, 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
Jan 09, 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
Jan 08, 2024 | 114.31 | 114.31 | 114.31 | 114.31 | 114.31 | - |
Jan 05, 2024 | 112.57 | 112.57 | 112.57 | 112.57 | 112.57 | - |
Jan 04, 2024 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | - |
Jan 03, 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
Jan 02, 2024 | 114.25 | 114.25 | 114.25 | 114.25 | 114.25 | - |
Dec 29, 2023 | 115.31 | 115.31 | 115.31 | 115.31 | 115.31 | - |
Dec 28, 2023 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
Dec 27, 2023 | 115.72 | 115.72 | 115.72 | 115.72 | 115.72 | - |
Dec 26, 2023 | 115.35 | 115.35 | 115.35 | 115.35 | 115.35 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |