Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 122.94 | 122.94 | 122.94 | 122.94 | 122.94 | - |
May 15, 2024 | 122.91 | 122.91 | 122.91 | 122.91 | 122.91 | - |
May 14, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
May 13, 2024 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | - |
May 10, 2024 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 122.51 | 122.51 | 122.51 | 122.51 | 122.51 | - |
May 07, 2024 | 122.52 | 122.52 | 122.52 | 122.52 | 122.52 | - |
May 06, 2024 | 122.38 | 122.38 | 122.38 | 122.38 | 122.38 | - |
May 03, 2024 | 122.37 | 122.37 | 122.37 | 122.37 | 122.37 | - |
May 02, 2024 | 122.24 | 122.24 | 122.24 | 122.24 | 122.24 | - |
Apr 30, 2024 | 122.17 | 122.17 | 122.17 | 122.17 | 122.17 | - |
Apr 29, 2024 | 122.26 | 122.26 | 122.26 | 122.26 | 122.26 | - |
Apr 26, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
Apr 25, 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
Apr 24, 2024 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - |
Apr 23, 2024 | 122.03 | 122.03 | 122.03 | 122.03 | 122.03 | - |
Apr 22, 2024 | 121.84 | 121.84 | 121.84 | 121.84 | 121.84 | - |
Apr 19, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
Apr 18, 2024 | 121.61 | 121.61 | 121.61 | 121.61 | 121.61 | - |
Apr 17, 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
Apr 16, 2024 | 121.42 | 121.42 | 121.42 | 121.42 | 121.42 | - |
Apr 15, 2024 | 121.71 | 121.71 | 121.71 | 121.71 | 121.71 | - |
Apr 12, 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
Apr 11, 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
Apr 10, 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
Apr 09, 2024 | - | - | - | - | - | - |
Apr 08, 2024 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | - |
Apr 05, 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | - |
Apr 04, 2024 | 121.69 | 121.69 | 121.69 | 121.69 | 121.69 | - |
Apr 03, 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
Apr 02, 2024 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | - |
Mar 28, 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
Mar 27, 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 121.97 | - |
Mar 26, 2024 | 121.87 | 121.87 | 121.87 | 121.87 | 121.87 | - |
Mar 25, 2024 | 121.86 | 121.86 | 121.86 | 121.86 | 121.86 | - |
Mar 22, 2024 | 121.76 | 121.76 | 121.76 | 121.76 | 121.76 | - |
Mar 21, 2024 | 121.55 | 121.55 | 121.55 | 121.55 | 121.55 | - |
Mar 20, 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
Mar 19, 2024 | 121.56 | 121.56 | 121.56 | 121.56 | 121.56 | - |
Mar 18, 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
Mar 15, 2024 | 121.59 | 121.59 | 121.59 | 121.59 | 121.59 | - |
Mar 14, 2024 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | - |
Mar 13, 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | - |
Mar 12, 2024 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | - |
Mar 11, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | - |
Mar 08, 2024 | 121.78 | 121.78 | 121.78 | 121.78 | 121.78 | - |
Mar 07, 2024 | 121.75 | 121.75 | 121.75 | 121.75 | 121.75 | - |
Mar 06, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 121.70 | - |
Mar 05, 2024 | 121.74 | 121.74 | 121.74 | 121.74 | 121.74 | - |
Mar 04, 2024 | 121.41 | 121.41 | 121.41 | 121.41 | 121.41 | - |
Mar 01, 2024 | - | - | - | - | - | - |
Feb 29, 2024 | 121.31 | 121.31 | 121.31 | 121.31 | 121.31 | - |
Feb 28, 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
Feb 27, 2024 | 121.51 | 121.51 | 121.51 | 121.51 | 121.51 | - |
Feb 26, 2024 | 121.26 | 121.26 | 121.26 | 121.26 | 121.26 | - |
Feb 23, 2024 | 121.53 | 121.53 | 121.53 | 121.53 | 121.53 | - |
Feb 22, 2024 | 121.31 | 121.31 | 121.31 | 121.31 | 121.31 | - |
Feb 21, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
Feb 20, 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
Feb 19, 2024 | 121.22 | 121.22 | 121.22 | 121.22 | 121.22 | - |
Feb 16, 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
Feb 15, 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
Feb 14, 2024 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | - |
Feb 13, 2024 | 120.96 | 120.96 | 120.96 | 120.96 | 120.96 | - |
Feb 12, 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
Feb 09, 2024 | 120.66 | 120.66 | 120.66 | 120.66 | 120.66 | - |
Feb 08, 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 120.70 | - |
Feb 07, 2024 | 120.81 | 120.81 | 120.81 | 120.81 | 120.81 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 120.97 | 120.97 | 120.97 | 120.97 | 120.97 | - |
Feb 02, 2024 | 121.12 | 121.12 | 121.12 | 121.12 | 121.12 | - |
Feb 01, 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 121.10 | - |
Jan 31, 2024 | 121.17 | 121.17 | 121.17 | 121.17 | 121.17 | - |
Jan 30, 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
Jan 29, 2024 | 121.47 | 121.47 | 121.47 | 121.47 | 121.47 | - |
Jan 26, 2024 | 121.63 | 121.63 | 121.63 | 121.63 | 121.63 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 121.05 | 121.05 | 121.05 | 121.05 | 121.05 | - |
Jan 22, 2024 | 121.02 | 121.02 | 121.02 | 121.02 | 121.02 | - |
Jan 19, 2024 | 120.87 | 120.87 | 120.87 | 120.87 | 120.87 | - |
Jan 18, 2024 | 120.83 | 120.83 | 120.83 | 120.83 | 120.83 | - |
Jan 17, 2024 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | - |
Jan 16, 2024 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
Jan 15, 2024 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
Jan 12, 2024 | 121.32 | 121.32 | 121.32 | 121.32 | 121.32 | - |
Jan 11, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
Jan 10, 2024 | 121.28 | 121.28 | 121.28 | 121.28 | 121.28 | - |
Jan 09, 2024 | 121.37 | 121.37 | 121.37 | 121.37 | 121.37 | - |
Jan 08, 2024 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 121.52 | 121.52 | 121.52 | 121.52 | 121.52 | - |
Dec 28, 2023 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
Dec 27, 2023 | 121.33 | 121.33 | 121.33 | 121.33 | 121.33 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |