Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
May 02, 2024 | 131.64 | 131.64 | 131.64 | 131.64 | 131.64 | - |
Apr 30, 2024 | 133.06 | 133.06 | 133.06 | 133.06 | 133.06 | - |
Apr 29, 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
Apr 26, 2024 | 131.03 | 131.03 | 131.03 | 131.03 | 131.03 | - |
Apr 25, 2024 | 132.03 | 132.03 | 132.03 | 132.03 | 132.03 | - |
Apr 24, 2024 | 132.07 | 132.07 | 132.07 | 132.07 | 132.07 | - |
Apr 23, 2024 | 131.31 | 131.31 | 131.31 | 131.31 | 131.31 | - |
Apr 22, 2024 | 130.36 | 130.36 | 130.36 | 130.36 | 130.36 | - |
Apr 19, 2024 | 131.13 | 131.13 | 131.13 | 131.13 | 131.13 | - |
Apr 18, 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | - |
Apr 17, 2024 | 130.38 | 130.38 | 130.38 | 130.38 | 130.38 | - |
Apr 16, 2024 | 131.37 | 131.37 | 131.37 | 131.37 | 131.37 | - |
Apr 15, 2024 | 132.76 | 132.76 | 132.76 | 132.76 | 132.76 | - |
Apr 12, 2024 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | - |
Apr 11, 2024 | 133.38 | 133.38 | 133.38 | 133.38 | 133.38 | - |
Apr 10, 2024 | 132.53 | 132.53 | 132.53 | 132.53 | 132.53 | - |
Apr 09, 2024 | 133.26 | 133.26 | 133.26 | 133.26 | 133.26 | - |
Apr 08, 2024 | 132.68 | 132.68 | 132.68 | 132.68 | 132.68 | - |
Apr 05, 2024 | 133.24 | 133.24 | 133.24 | 133.24 | 133.24 | - |
Apr 04, 2024 | 131.93 | 131.93 | 131.93 | 131.93 | 131.93 | - |
Apr 03, 2024 | 130.34 | 130.34 | 130.34 | 130.34 | 130.34 | - |
Apr 02, 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
Mar 26, 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
Mar 25, 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
Mar 22, 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | - |
Mar 21, 2024 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | - |
Mar 20, 2024 | 126.27 | 126.27 | 126.27 | 126.27 | 126.27 | - |
Mar 19, 2024 | 125.89 | 125.89 | 125.89 | 125.89 | 125.89 | - |
Mar 18, 2024 | 125.53 | 125.53 | 125.53 | 125.53 | 125.53 | - |
Mar 15, 2024 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
Mar 14, 2024 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | - |
Mar 13, 2024 | 126.73 | 126.73 | 126.73 | 126.73 | 126.73 | - |
Mar 12, 2024 | 125.85 | 125.85 | 125.85 | 125.85 | 125.85 | - |
Mar 11, 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
Mar 08, 2024 | 128.34 | 128.34 | 128.34 | 128.34 | 128.34 | - |
Mar 07, 2024 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | - |
Mar 06, 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
Mar 05, 2024 | 128.06 | 128.06 | 128.06 | 128.06 | 128.06 | - |
Mar 04, 2024 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | - |
Mar 01, 2024 | 126.67 | 126.67 | 126.67 | 126.67 | 126.67 | - |
Feb 29, 2024 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
Feb 28, 2024 | 126.87 | 126.87 | 126.87 | 126.87 | 126.87 | - |
Feb 27, 2024 | 126.37 | 126.37 | 126.37 | 126.37 | 126.37 | - |
Feb 26, 2024 | 125.99 | 125.99 | 125.99 | 125.99 | 125.99 | - |
Feb 23, 2024 | 126.83 | 126.83 | 126.83 | 126.83 | 126.83 | - |
Feb 22, 2024 | 124.07 | 124.07 | 124.07 | 124.07 | 124.07 | - |
Feb 21, 2024 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | - |
Feb 20, 2024 | 124.58 | 124.58 | 124.58 | 124.58 | 124.58 | - |
Feb 19, 2024 | 124.98 | 124.98 | 124.98 | 124.98 | 124.98 | - |
Feb 16, 2024 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | - |
Feb 15, 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - |
Feb 14, 2024 | 121.34 | 121.34 | 121.34 | 121.34 | 121.34 | - |
Feb 13, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 123.20 | - |
Feb 12, 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
Feb 09, 2024 | 121.11 | 121.11 | 121.11 | 121.11 | 121.11 | - |
Feb 08, 2024 | 120.15 | 120.15 | 120.15 | 120.15 | 120.15 | - |
Feb 07, 2024 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | - |
Feb 06, 2024 | 120.35 | 120.35 | 120.35 | 120.35 | 120.35 | - |
Feb 05, 2024 | 120.93 | 120.93 | 120.93 | 120.93 | 120.93 | - |
Feb 02, 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
Feb 01, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 122.40 | - |
Jan 31, 2024 | 123.39 | 123.39 | 123.39 | 123.39 | 123.39 | - |
Jan 30, 2024 | 123.17 | 123.17 | 123.17 | 123.17 | 123.17 | - |
Jan 29, 2024 | 123.44 | 123.44 | 123.44 | 123.44 | 123.44 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 124.08 | 124.08 | 124.08 | 124.08 | 124.08 | - |
Jan 24, 2024 | 122.66 | 122.66 | 122.66 | 122.66 | 122.66 | - |
Jan 23, 2024 | 122.01 | 122.01 | 122.01 | 122.01 | 122.01 | - |
Jan 22, 2024 | 120.32 | 120.32 | 120.32 | 120.32 | 120.32 | - |
Jan 19, 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
Jan 18, 2024 | 120.57 | 120.57 | 120.57 | 120.57 | 120.57 | - |
Jan 17, 2024 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | - |
Jan 16, 2024 | 122.42 | 122.42 | 122.42 | 122.42 | 122.42 | - |
Jan 15, 2024 | 123.99 | 123.99 | 123.99 | 123.99 | 123.99 | - |
Jan 12, 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 123.43 | - |
Jan 11, 2024 | 123.69 | 123.69 | 123.69 | 123.69 | 123.69 | - |
Jan 10, 2024 | 123.80 | 123.80 | 123.80 | 123.80 | 123.80 | - |
Jan 09, 2024 | 123.61 | 123.61 | 123.61 | 123.61 | 123.61 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - |
Dec 29, 2023 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 125.74 | 125.74 | 125.74 | 125.74 | 125.74 | - |
Dec 22, 2023 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | - |
Dec 21, 2023 | 125.66 | 125.66 | 125.66 | 125.66 | 125.66 | - |
Dec 20, 2023 | 125.56 | 125.56 | 125.56 | 125.56 | 125.56 | - |
Dec 19, 2023 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | - |
Dec 18, 2023 | 126.59 | 126.59 | 126.59 | 126.59 | 126.59 | - |
Dec 15, 2023 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | - |
Dec 14, 2023 | 122.56 | 122.56 | 122.56 | 122.56 | 122.56 | - |
Dec 13, 2023 | 122.41 | 122.41 | 122.41 | 122.41 | 122.41 | - |
Dec 12, 2023 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
Dec 11, 2023 | 122.22 | 122.22 | 122.22 | 122.22 | 122.22 | - |
Dec 08, 2023 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |