Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 138.14 | 138.14 | 138.14 | 138.14 | 138.14 | - |
Apr 29, 2024 | 138.14 | 138.14 | 138.14 | 138.14 | 138.14 | - |
Apr 26, 2024 | 137.22 | 137.22 | 137.22 | 137.22 | 137.22 | - |
Apr 25, 2024 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | - |
Apr 24, 2024 | 137.29 | 137.29 | 137.29 | 137.29 | 137.29 | - |
Apr 23, 2024 | 137.29 | 137.29 | 137.29 | 137.29 | 137.29 | - |
Apr 22, 2024 | 135.73 | 135.73 | 135.73 | 135.73 | 135.73 | - |
Apr 19, 2024 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | - |
Apr 18, 2024 | 134.71 | 134.71 | 134.71 | 134.71 | 134.71 | - |
Apr 17, 2024 | 135.48 | 135.48 | 135.48 | 135.48 | 135.48 | - |
Apr 16, 2024 | 136.31 | 136.31 | 136.31 | 136.31 | 136.31 | - |
Apr 15, 2024 | 136.61 | 136.61 | 136.61 | 136.61 | 136.61 | - |
Apr 12, 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
Apr 11, 2024 | 140.23 | 140.23 | 140.23 | 140.23 | 140.23 | - |
Apr 10, 2024 | 140.12 | 140.12 | 140.12 | 140.12 | 140.12 | - |
Apr 09, 2024 | 142.31 | 142.31 | 142.31 | 142.31 | 142.31 | - |
Apr 08, 2024 | 141.63 | 141.63 | 141.63 | 141.63 | 141.63 | - |
Apr 05, 2024 | 141.09 | 141.09 | 141.09 | 141.09 | 141.09 | - |
Apr 04, 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | - |
Apr 03, 2024 | 141.33 | 141.33 | 141.33 | 141.33 | 141.33 | - |
Apr 02, 2024 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
Apr 01, 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
Mar 28, 2024 | 143.12 | 143.12 | 143.12 | 143.12 | 143.12 | - |
Mar 27, 2024 | 142.93 | 142.93 | 142.93 | 142.93 | 142.93 | - |
Mar 26, 2024 | 141.42 | 141.42 | 141.42 | 141.42 | 141.42 | - |
Mar 25, 2024 | 141.41 | 141.41 | 141.41 | 141.41 | 141.41 | - |
Mar 22, 2024 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | - |
Mar 21, 2024 | 143.03 | 143.03 | 143.03 | 143.03 | 143.03 | - |
Mar 20, 2024 | 141.84 | 141.84 | 141.84 | 141.84 | 141.84 | - |
Mar 19, 2024 | 140.66 | 140.66 | 140.66 | 140.66 | 140.66 | - |
Mar 18, 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
Mar 15, 2024 | 139.69 | 139.69 | 139.69 | 139.69 | 139.69 | - |
Mar 14, 2024 | 140.43 | 140.43 | 140.43 | 140.43 | 140.43 | - |
Mar 13, 2024 | 141.72 | 141.72 | 141.72 | 141.72 | 141.72 | - |
Mar 12, 2024 | 142.37 | 142.37 | 142.37 | 142.37 | 142.37 | - |
Mar 11, 2024 | 141.56 | 141.56 | 141.56 | 141.56 | 141.56 | - |
Mar 08, 2024 | 141.70 | 141.70 | 141.70 | 141.70 | 141.70 | - |
Mar 07, 2024 | 142.69 | 142.69 | 142.69 | 142.69 | 142.69 | - |
Mar 06, 2024 | 140.64 | 140.64 | 140.64 | 140.64 | 140.64 | - |
Mar 05, 2024 | 140.05 | 140.05 | 140.05 | 140.05 | 140.05 | - |
Mar 04, 2024 | 141.59 | 141.59 | 141.59 | 141.59 | 141.59 | - |
Mar 01, 2024 | 141.53 | 141.53 | 141.53 | 141.53 | 141.53 | - |
Feb 29, 2024 | 140.52 | 140.52 | 140.52 | 140.52 | 140.52 | - |
Feb 28, 2024 | 139.88 | 139.88 | 139.88 | 139.88 | 139.88 | - |
Feb 27, 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
Feb 26, 2024 | 140.16 | 140.16 | 140.16 | 140.16 | 140.16 | - |
Feb 23, 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | - |
Feb 22, 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
Feb 21, 2024 | 137.97 | 137.97 | 137.97 | 137.97 | 137.97 | - |
Feb 20, 2024 | 137.75 | 137.75 | 137.75 | 137.75 | 137.75 | - |
Feb 16, 2024 | 138.57 | 138.57 | 138.57 | 138.57 | 138.57 | - |
Feb 15, 2024 | 139.07 | 139.07 | 139.07 | 139.07 | 139.07 | - |
Feb 14, 2024 | 137.56 | 137.56 | 137.56 | 137.56 | 137.56 | - |
Feb 13, 2024 | 135.08 | 135.08 | 135.08 | 135.08 | 135.08 | - |
Feb 12, 2024 | 137.27 | 137.27 | 137.27 | 137.27 | 137.27 | - |
Feb 09, 2024 | 136.78 | 136.78 | 136.78 | 136.78 | 136.78 | - |
Feb 08, 2024 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | - |
Feb 07, 2024 | 134.94 | 134.94 | 134.94 | 134.94 | 134.94 | - |
Feb 06, 2024 | 134.35 | 134.35 | 134.35 | 134.35 | 134.35 | - |
Feb 05, 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | - |
Feb 02, 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | - |
Feb 01, 2024 | 134.78 | 134.78 | 134.78 | 134.78 | 134.78 | - |
Jan 31, 2024 | 132.45 | 132.45 | 132.45 | 132.45 | 132.45 | - |
Jan 30, 2024 | 134.17 | 134.17 | 134.17 | 134.17 | 134.17 | - |
Jan 29, 2024 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | - |
Jan 26, 2024 | 132.85 | 132.85 | 132.85 | 132.85 | 132.85 | - |
Jan 25, 2024 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | - |
Jan 24, 2024 | 132.02 | 132.02 | 132.02 | 132.02 | 132.02 | - |
Jan 23, 2024 | 132.91 | 132.91 | 132.91 | 132.91 | 132.91 | - |
Jan 22, 2024 | 132.64 | 132.64 | 132.64 | 132.64 | 132.64 | - |
Jan 19, 2024 | 131.48 | 131.48 | 131.48 | 131.48 | 131.48 | - |
Jan 18, 2024 | 130.28 | 130.28 | 130.28 | 130.28 | 130.28 | - |
Jan 17, 2024 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - |
Jan 16, 2024 | 130.09 | 130.09 | 130.09 | 130.09 | 130.09 | - |
Jan 12, 2024 | 130.56 | 130.56 | 130.56 | 130.56 | 130.56 | - |
Jan 11, 2024 | 130.59 | 130.59 | 130.59 | 130.59 | 130.59 | - |
Jan 10, 2024 | 130.83 | 130.83 | 130.83 | 130.83 | 130.83 | - |
Jan 09, 2024 | 130.47 | 130.47 | 130.47 | 130.47 | 130.47 | - |
Jan 08, 2024 | 130.76 | 130.76 | 130.76 | 130.76 | 130.76 | - |
Jan 05, 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | - |
Jan 04, 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
Jan 03, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
Jan 02, 2024 | 130.67 | 130.67 | 130.67 | 130.67 | 130.67 | - |
Dec 29, 2023 | 131.88 | 131.88 | 131.88 | 131.88 | 131.88 | - |
Dec 28, 2023 | 132.39 | 132.39 | 132.39 | 132.39 | 132.39 | - |
Dec 27, 2023 | 132.34 | 132.34 | 132.34 | 132.34 | 132.34 | - |
Dec 26, 2023 | 131.92 | 131.92 | 131.92 | 131.92 | 131.92 | - |
Dec 22, 2023 | 131.11 | 131.11 | 131.11 | 131.11 | 131.11 | - |
Dec 21, 2023 | 130.47 | 130.47 | 130.47 | 130.47 | 130.47 | - |
Dec 20, 2023 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
Dec 19, 2023 | 130.98 | 130.98 | 130.98 | 130.98 | 130.98 | - |
Dec 18, 2023 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
Dec 15, 2023 | 130.23 | 130.23 | 130.23 | 130.23 | 130.23 | - |
Dec 14, 2023 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
Dec 13, 2023 | 128.10 | 128.10 | 128.10 | 128.10 | 128.10 | - |
Dec 12, 2023 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | - |
Dec 11, 2023 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | - |
Dec 08, 2023 | 124.55 | 124.55 | 124.55 | 124.55 | 124.55 | - |
Dec 07, 2023 | 124.27 | 124.27 | 124.27 | 124.27 | 124.27 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |