Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 128.88 | 128.88 | 128.88 | 128.88 | 128.88 | - |
May 01, 2024 | 127.49 | 127.49 | 127.49 | 127.49 | 127.49 | - |
Apr 30, 2024 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | - |
Apr 29, 2024 | 129.98 | 129.98 | 129.98 | 129.98 | 129.98 | - |
Apr 26, 2024 | 130.51 | 130.51 | 130.51 | 130.51 | 130.51 | - |
Apr 25, 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | - |
Apr 24, 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.94 | - |
Apr 23, 2024 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | - |
Apr 22, 2024 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | - |
Apr 19, 2024 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | - |
Apr 18, 2024 | 128.45 | 128.45 | 128.45 | 128.45 | 128.45 | - |
Apr 17, 2024 | 129.33 | 129.33 | 129.33 | 129.33 | 129.33 | - |
Apr 16, 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 130.74 | - |
Apr 15, 2024 | 130.60 | 130.60 | 130.60 | 130.60 | 130.60 | - |
Apr 12, 2024 | 132.76 | 132.76 | 132.76 | 132.76 | 132.76 | - |
Apr 11, 2024 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | - |
Apr 10, 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
Apr 09, 2024 | 133.81 | 133.81 | 133.81 | 133.81 | 133.81 | - |
Apr 08, 2024 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | - |
Apr 05, 2024 | 134.32 | 134.32 | 134.32 | 134.32 | 134.32 | - |
Apr 04, 2024 | 131.87 | 131.87 | 131.87 | 131.87 | 131.87 | - |
Apr 03, 2024 | 133.68 | 133.68 | 133.68 | 133.68 | 133.68 | - |
Apr 02, 2024 | 133.13 | 133.13 | 133.13 | 133.13 | 133.13 | - |
Apr 01, 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | - |
Mar 28, 2024 | 133.76 | 133.76 | 133.76 | 133.76 | 133.76 | - |
Mar 27, 2024 | 133.89 | 133.89 | 133.89 | 133.89 | 133.89 | - |
Mar 26, 2024 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | - |
Mar 25, 2024 | 134.46 | 134.46 | 134.46 | 134.46 | 134.46 | - |
Mar 22, 2024 | 135.34 | 135.34 | 135.34 | 135.34 | 135.34 | - |
Mar 21, 2024 | 135.18 | 135.18 | 135.18 | 135.18 | 135.18 | - |
Mar 20, 2024 | 134.51 | 134.51 | 134.51 | 134.51 | 134.51 | - |
Mar 19, 2024 | 133.16 | 133.16 | 133.16 | 133.16 | 133.16 | - |
Mar 18, 2024 | 132.21 | 132.21 | 132.21 | 132.21 | 132.21 | - |
Mar 15, 2024 | 131.10 | 131.10 | 131.10 | 131.10 | 131.10 | - |
Mar 14, 2024 | 132.66 | 132.66 | 132.66 | 132.66 | 132.66 | - |
Mar 13, 2024 | 132.46 | 132.46 | 132.46 | 132.46 | 132.46 | - |
Mar 12, 2024 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | - |
Mar 11, 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | - |
Mar 08, 2024 | 131.32 | 131.32 | 131.32 | 131.32 | 131.32 | - |
Mar 07, 2024 | 132.92 | 132.92 | 132.92 | 132.92 | 132.92 | - |
Mar 06, 2024 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | - |
Mar 05, 2024 | 130.08 | 130.08 | 130.08 | 130.08 | 130.08 | - |
Mar 04, 2024 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | - |
Mar 01, 2024 | 132.09 | 132.09 | 132.09 | 132.09 | 132.09 | - |
Feb 29, 2024 | 130.46 | 130.46 | 130.46 | 130.46 | 130.46 | - |
Feb 28, 2024 | 129.51 | 129.51 | 129.51 | 129.51 | 129.51 | - |
Feb 27, 2024 | 129.81 | 129.81 | 129.81 | 129.81 | 129.81 | - |
Feb 26, 2024 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | - |
Feb 23, 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
Feb 22, 2024 | 130.19 | 130.19 | 130.19 | 130.19 | 130.19 | - |
Feb 21, 2024 | 125.82 | 125.82 | 125.82 | 125.82 | 125.82 | - |
Feb 20, 2024 | 125.92 | 125.92 | 125.92 | 125.92 | 125.92 | - |
Feb 16, 2024 | 127.29 | 127.29 | 127.29 | 127.29 | 127.29 | - |
Feb 15, 2024 | 127.98 | 127.98 | 127.98 | 127.98 | 127.98 | - |
Feb 14, 2024 | 128.05 | 128.05 | 128.05 | 128.05 | 128.05 | - |
Feb 13, 2024 | 126.17 | 126.17 | 126.17 | 126.17 | 126.17 | - |
Feb 12, 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
Feb 09, 2024 | 128.76 | 128.76 | 128.76 | 128.76 | 128.76 | - |
Feb 08, 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | - |
Feb 07, 2024 | 127.09 | 127.09 | 127.09 | 127.09 | 127.09 | - |
Feb 06, 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
Feb 05, 2024 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | - |
Feb 02, 2024 | 125.31 | 125.31 | 125.31 | 125.31 | 125.31 | - |
Feb 01, 2024 | 122.39 | 122.39 | 122.39 | 122.39 | 122.39 | - |
Jan 31, 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
Jan 30, 2024 | 123.15 | 123.15 | 123.15 | 123.15 | 123.15 | - |
Jan 29, 2024 | 123.21 | 123.21 | 123.21 | 123.21 | 123.21 | - |
Jan 26, 2024 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | - |
Jan 25, 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
Jan 24, 2024 | 121.18 | 121.18 | 121.18 | 121.18 | 121.18 | - |
Jan 23, 2024 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | - |
Jan 22, 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
Jan 19, 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - |
Jan 18, 2024 | 118.11 | 118.11 | 118.11 | 118.11 | 118.11 | - |
Jan 17, 2024 | 116.52 | 116.52 | 116.52 | 116.52 | 116.52 | - |
Jan 16, 2024 | 117.01 | 117.01 | 117.01 | 117.01 | 117.01 | - |
Jan 12, 2024 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | - |
Jan 11, 2024 | 116.64 | 116.64 | 116.64 | 116.64 | 116.64 | - |
Jan 10, 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | - |
Jan 09, 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
Jan 08, 2024 | 114.67 | 114.67 | 114.67 | 114.67 | 114.67 | - |
Jan 05, 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
Jan 04, 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 112.35 | - |
Jan 03, 2024 | 112.74 | 112.74 | 112.74 | 112.74 | 112.74 | - |
Jan 02, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
Dec 29, 2023 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
Dec 28, 2023 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | - |
Dec 27, 2023 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | - |
Dec 26, 2023 | 115.37 | 115.37 | 115.37 | 115.37 | 115.37 | - |
Dec 22, 2023 | 115.14 | 115.14 | 115.14 | 115.14 | 115.14 | - |
Dec 21, 2023 | 115.10 | 115.10 | 115.10 | 115.10 | 115.10 | - |
Dec 20, 2023 | 113.82 | 113.82 | 113.82 | 113.82 | 113.82 | - |
Dec 19, 2023 | 115.20 | 115.20 | 115.20 | 115.20 | 115.20 | - |
Dec 19, 2023 | 0 Dividend | |||||
Dec 19, 2023 | 7.907 Capital Gain | |||||
Dec 18, 2023 | 122.67 | 122.67 | 122.67 | 122.67 | 114.76 | - |
Dec 15, 2023 | 121.66 | 121.66 | 121.66 | 121.66 | 113.82 | - |
Dec 14, 2023 | 121.31 | 121.31 | 121.31 | 121.31 | 113.49 | - |
Dec 13, 2023 | 122.35 | 122.35 | 122.35 | 122.35 | 114.46 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |