Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 117.47 | 117.47 | 117.47 | 117.47 | 117.47 | - |
Apr 29, 2024 | 119.28 | 119.28 | 119.28 | 119.28 | 119.28 | - |
Apr 26, 2024 | 119.05 | 119.05 | 119.05 | 119.05 | 119.05 | - |
Apr 25, 2024 | 117.84 | 117.84 | 117.84 | 117.84 | 117.84 | - |
Apr 24, 2024 | 117.81 | 117.81 | 117.81 | 117.81 | 117.81 | - |
Apr 23, 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
Apr 22, 2024 | 116.69 | 116.69 | 116.69 | 116.69 | 116.69 | - |
Apr 19, 2024 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | - |
Apr 18, 2024 | 116.82 | 116.82 | 116.82 | 116.82 | 116.82 | - |
Apr 17, 2024 | 117.38 | 117.38 | 117.38 | 117.38 | 117.38 | - |
Apr 16, 2024 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | - |
Apr 15, 2024 | 118.69 | 118.69 | 118.69 | 118.69 | 118.69 | - |
Apr 12, 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
Apr 11, 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
Apr 10, 2024 | 120.92 | 120.92 | 120.92 | 120.92 | 120.92 | - |
Apr 09, 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
Apr 08, 2024 | 121.79 | 121.79 | 121.79 | 121.79 | 121.79 | - |
Apr 05, 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
Apr 04, 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
Apr 03, 2024 | 122.04 | 122.04 | 122.04 | 122.04 | 122.04 | - |
Apr 02, 2024 | 121.81 | 121.81 | 121.81 | 121.81 | 121.81 | - |
Apr 01, 2024 | 122.90 | 122.90 | 122.90 | 122.90 | 122.90 | - |
Mar 28, 2024 | 123.28 | 123.28 | 123.28 | 123.28 | 123.28 | - |
Mar 27, 2024 | 123.36 | 123.36 | 123.36 | 123.36 | 123.36 | - |
Mar 26, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | - |
Mar 25, 2024 | 123.01 | 123.01 | 123.01 | 123.01 | 123.01 | - |
Mar 22, 2024 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
Mar 21, 2024 | 123.43 | 123.43 | 123.43 | 123.43 | 123.43 | - |
Mar 20, 2024 | 122.97 | 122.97 | 122.97 | 122.97 | 122.97 | - |
Mar 19, 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
Mar 18, 2024 | 120.98 | 120.98 | 120.98 | 120.98 | 120.98 | - |
Mar 15, 2024 | 120.45 | 120.45 | 120.45 | 120.45 | 120.45 | - |
Mar 14, 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
Mar 13, 2024 | 121.83 | 121.83 | 121.83 | 121.83 | 121.83 | - |
Mar 12, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | - |
Mar 11, 2024 | 120.51 | 120.51 | 120.51 | 120.51 | 120.51 | - |
Mar 08, 2024 | 121.06 | 121.06 | 121.06 | 121.06 | 121.06 | - |
Mar 07, 2024 | 122.06 | 122.06 | 122.06 | 122.06 | 122.06 | - |
Mar 06, 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
Mar 05, 2024 | 120.22 | 120.22 | 120.22 | 120.22 | 120.22 | - |
Mar 04, 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
Mar 01, 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
Feb 29, 2024 | 120.26 | 120.26 | 120.26 | 120.26 | 120.26 | - |
Feb 28, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
Feb 27, 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
Feb 26, 2024 | 119.01 | 119.01 | 119.01 | 119.01 | 119.01 | - |
Feb 23, 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
Feb 22, 2024 | 118.97 | 118.97 | 118.97 | 118.97 | 118.97 | - |
Feb 21, 2024 | 116.08 | 116.08 | 116.08 | 116.08 | 116.08 | - |
Feb 20, 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
Feb 16, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
Feb 15, 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
Feb 14, 2024 | 116.71 | 116.71 | 116.71 | 116.71 | 116.71 | - |
Feb 13, 2024 | 115.39 | 115.39 | 115.39 | 115.39 | 115.39 | - |
Feb 12, 2024 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | - |
Feb 09, 2024 | 117.21 | 117.21 | 117.21 | 117.21 | 117.21 | - |
Feb 08, 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
Feb 07, 2024 | 116.07 | 116.07 | 116.07 | 116.07 | 116.07 | - |
Feb 06, 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
Feb 05, 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
Feb 02, 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
Feb 01, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
Jan 31, 2024 | 111.82 | 111.82 | 111.82 | 111.82 | 111.82 | - |
Jan 30, 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
Jan 29, 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | - |
Jan 26, 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
Jan 25, 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
Jan 24, 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | - |
Jan 23, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
Jan 22, 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
Jan 19, 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
Jan 18, 2024 | 109.27 | 109.27 | 109.27 | 109.27 | 109.27 | - |
Jan 17, 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
Jan 16, 2024 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | - |
Jan 12, 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
Jan 11, 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
Jan 10, 2024 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - |
Jan 09, 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
Jan 08, 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
Jan 05, 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
Jan 04, 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
Jan 03, 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
Jan 02, 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | - |
Dec 29, 2023 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
Dec 28, 2023 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
Dec 27, 2023 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
Dec 26, 2023 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
Dec 22, 2023 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | - |
Dec 21, 2023 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
Dec 20, 2023 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
Dec 19, 2023 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
Dec 18, 2023 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
Dec 15, 2023 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
Dec 14, 2023 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
Dec 13, 2023 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
Dec 12, 2023 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
Dec 11, 2023 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
Dec 08, 2023 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
Dec 07, 2023 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |