Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | 131.27 | 131.27 | 131.27 | 131.27 | 131.27 | - |
May 17, 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
May 16, 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
May 15, 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - |
May 14, 2024 | 130.59 | 130.59 | 130.59 | 130.59 | 130.59 | - |
May 13, 2024 | 130.11 | 130.11 | 130.11 | 130.11 | 130.11 | - |
May 10, 2024 | 130.20 | 130.20 | 130.20 | 130.20 | 130.20 | - |
May 09, 2024 | 130.02 | 130.02 | 130.02 | 130.02 | 130.02 | - |
May 08, 2024 | 129.29 | 129.29 | 129.29 | 129.29 | 129.29 | - |
May 07, 2024 | 129.47 | 129.47 | 129.47 | 129.47 | 129.47 | - |
May 06, 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
May 03, 2024 | 127.82 | 127.82 | 127.82 | 127.82 | 127.82 | - |
May 02, 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
May 01, 2024 | 126.66 | 126.66 | 126.66 | 126.66 | 126.66 | - |
Apr 30, 2024 | 126.97 | 126.97 | 126.97 | 126.97 | 126.97 | - |
Apr 29, 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | - |
Apr 26, 2024 | 127.57 | 127.57 | 127.57 | 127.57 | 127.57 | - |
Apr 25, 2024 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | - |
Apr 24, 2024 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | - |
Apr 23, 2024 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | - |
Apr 22, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
Apr 19, 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
Apr 18, 2024 | 125.26 | 125.26 | 125.26 | 125.26 | 125.26 | - |
Apr 17, 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | - |
Apr 16, 2024 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | - |
Apr 15, 2024 | 127.03 | 127.03 | 127.03 | 127.03 | 127.03 | - |
Apr 12, 2024 | 127.99 | 127.99 | 127.99 | 127.99 | 127.99 | - |
Apr 11, 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
Apr 10, 2024 | 130.30 | 130.30 | 130.30 | 130.30 | 130.30 | - |
Apr 09, 2024 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | - |
Apr 08, 2024 | 131.70 | 131.70 | 131.70 | 131.70 | 131.70 | - |
Apr 05, 2024 | 131.21 | 131.21 | 131.21 | 131.21 | 131.21 | - |
Apr 04, 2024 | 130.24 | 130.24 | 130.24 | 130.24 | 130.24 | - |
Apr 03, 2024 | 131.43 | 131.43 | 131.43 | 131.43 | 131.43 | - |
Apr 02, 2024 | 131.02 | 131.02 | 131.02 | 131.02 | 131.02 | - |
Apr 01, 2024 | 132.21 | 132.21 | 132.21 | 132.21 | 132.21 | - |
Mar 28, 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
Mar 27, 2024 | 132.94 | 132.94 | 132.94 | 132.94 | 132.94 | - |
Mar 26, 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
Mar 25, 2024 | 131.53 | 131.53 | 131.53 | 131.53 | 131.53 | - |
Mar 22, 2024 | 132.14 | 132.14 | 132.14 | 132.14 | 132.14 | - |
Mar 21, 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
Mar 20, 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
Mar 19, 2024 | 130.84 | 130.84 | 130.84 | 130.84 | 130.84 | - |
Mar 18, 2024 | 130.03 | 130.03 | 130.03 | 130.03 | 130.03 | - |
Mar 15, 2024 | 129.93 | 129.93 | 129.93 | 129.93 | 129.93 | - |
Mar 14, 2024 | 130.63 | 130.63 | 130.63 | 130.63 | 130.63 | - |
Mar 13, 2024 | 131.83 | 131.83 | 131.83 | 131.83 | 131.83 | - |
Mar 12, 2024 | 132.43 | 132.43 | 132.43 | 132.43 | 132.43 | - |
Mar 11, 2024 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | - |
Mar 08, 2024 | 131.81 | 131.81 | 131.81 | 131.81 | 131.81 | - |
Mar 07, 2024 | 132.73 | 132.73 | 132.73 | 132.73 | 132.73 | - |
Mar 06, 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | - |
Mar 05, 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | - |
Mar 04, 2024 | 131.72 | 131.72 | 131.72 | 131.72 | 131.72 | - |
Mar 01, 2024 | 131.67 | 131.67 | 131.67 | 131.67 | 131.67 | - |
Feb 29, 2024 | 130.73 | 130.73 | 130.73 | 130.73 | 130.73 | - |
Feb 28, 2024 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | - |
Feb 27, 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | - |
Feb 26, 2024 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | - |
Feb 23, 2024 | 130.67 | 130.67 | 130.67 | 130.67 | 130.67 | - |
Feb 22, 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
Feb 21, 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
Feb 20, 2024 | 128.16 | 128.16 | 128.16 | 128.16 | 128.16 | - |
Feb 16, 2024 | 128.93 | 128.93 | 128.93 | 128.93 | 128.93 | - |
Feb 15, 2024 | 129.40 | 129.40 | 129.40 | 129.40 | 129.40 | - |
Feb 14, 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | - |
Feb 13, 2024 | 125.69 | 125.69 | 125.69 | 125.69 | 125.69 | - |
Feb 12, 2024 | 127.73 | 127.73 | 127.73 | 127.73 | 127.73 | - |
Feb 09, 2024 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | - |
Feb 08, 2024 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | - |
Feb 07, 2024 | 125.57 | 125.57 | 125.57 | 125.57 | 125.57 | - |
Feb 06, 2024 | 125.02 | 125.02 | 125.02 | 125.02 | 125.02 | - |
Feb 05, 2024 | 124.69 | 124.69 | 124.69 | 124.69 | 124.69 | - |
Feb 02, 2024 | 125.46 | 125.46 | 125.46 | 125.46 | 125.46 | - |
Feb 01, 2024 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | - |
Jan 31, 2024 | 123.26 | 123.26 | 123.26 | 123.26 | 123.26 | - |
Jan 30, 2024 | 124.86 | 124.86 | 124.86 | 124.86 | 124.86 | - |
Jan 29, 2024 | 124.78 | 124.78 | 124.78 | 124.78 | 124.78 | - |
Jan 26, 2024 | 123.64 | 123.64 | 123.64 | 123.64 | 123.64 | - |
Jan 25, 2024 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | - |
Jan 24, 2024 | 122.87 | 122.87 | 122.87 | 122.87 | 122.87 | - |
Jan 23, 2024 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | - |
Jan 22, 2024 | 123.45 | 123.45 | 123.45 | 123.45 | 123.45 | - |
Jan 19, 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
Jan 18, 2024 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | - |
Jan 17, 2024 | 120.11 | 120.11 | 120.11 | 120.11 | 120.11 | - |
Jan 16, 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
Jan 12, 2024 | 121.53 | 121.53 | 121.53 | 121.53 | 121.53 | - |
Jan 11, 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
Jan 10, 2024 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | - |
Jan 09, 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | - |
Jan 08, 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | - |
Jan 05, 2024 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | - |
Jan 04, 2024 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | - |
Jan 03, 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
Jan 02, 2024 | 121.64 | 121.64 | 121.64 | 121.64 | 121.64 | - |
Dec 29, 2023 | 122.77 | 122.77 | 122.77 | 122.77 | 122.77 | - |
Dec 28, 2023 | 123.25 | 123.25 | 123.25 | 123.25 | 123.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |