Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 114.49 | 114.49 | 114.49 | 114.49 | 114.49 | - |
May 06, 2024 | 114.77 | 114.77 | 114.77 | 114.77 | 114.77 | - |
May 03, 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | - |
May 02, 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
May 01, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
Apr 30, 2024 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | - |
Apr 29, 2024 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | - |
Apr 26, 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
Apr 25, 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
Apr 24, 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
Apr 23, 2024 | 109.78 | 109.78 | 109.78 | 109.78 | 109.78 | - |
Apr 22, 2024 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
Apr 19, 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
Apr 18, 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
Apr 17, 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
Apr 16, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
Apr 15, 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.78 | - |
Apr 12, 2024 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - |
Apr 11, 2024 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - |
Apr 10, 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.63 | - |
Apr 09, 2024 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | - |
Apr 08, 2024 | 115.53 | 115.53 | 115.53 | 115.53 | 115.53 | - |
Apr 05, 2024 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | - |
Apr 04, 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
Apr 03, 2024 | 115.97 | 115.97 | 115.97 | 115.97 | 115.97 | - |
Apr 02, 2024 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | - |
Apr 01, 2024 | 116.37 | 116.37 | 116.37 | 116.37 | 116.37 | - |
Mar 28, 2024 | 115.77 | 115.77 | 115.77 | 115.77 | 115.77 | - |
Mar 27, 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | - |
Mar 26, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
Mar 25, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
Mar 22, 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
Mar 21, 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
Mar 20, 2024 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | - |
Mar 19, 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
Mar 18, 2024 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
Mar 15, 2024 | 111.41 | 111.41 | 111.41 | 111.41 | 111.41 | - |
Mar 14, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
Mar 13, 2024 | 113.27 | 113.27 | 113.27 | 113.27 | 113.27 | - |
Mar 12, 2024 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | - |
Mar 11, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
Mar 08, 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
Mar 07, 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
Mar 06, 2024 | 113.19 | 113.19 | 113.19 | 113.19 | 113.19 | - |
Mar 05, 2024 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | - |
Mar 04, 2024 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | - |
Mar 01, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
Feb 29, 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.31 | - |
Feb 28, 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
Feb 27, 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
Feb 26, 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
Feb 23, 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
Feb 22, 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
Feb 21, 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
Feb 20, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Feb 16, 2024 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | - |
Feb 15, 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - |
Feb 14, 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
Feb 13, 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
Feb 12, 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
Feb 09, 2024 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - |
Feb 08, 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
Feb 07, 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
Feb 06, 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
Feb 05, 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
Feb 02, 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 109.03 | - |
Feb 01, 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
Jan 31, 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
Jan 30, 2024 | 109.83 | 109.83 | 109.83 | 109.83 | 109.83 | - |
Jan 29, 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
Jan 26, 2024 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | - |
Jan 25, 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.78 | - |
Jan 24, 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
Jan 23, 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | - |
Jan 22, 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
Jan 19, 2024 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | - |
Jan 18, 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
Jan 17, 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
Jan 16, 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
Jan 12, 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
Jan 11, 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
Jan 10, 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
Jan 09, 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
Jan 08, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
Jan 05, 2024 | 102.09 | 102.09 | 102.09 | 102.09 | 102.09 | - |
Jan 04, 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 102.05 | - |
Jan 03, 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
Jan 02, 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - |
Dec 29, 2023 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
Dec 28, 2023 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
Dec 27, 2023 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
Dec 26, 2023 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
Dec 22, 2023 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | - |
Dec 21, 2023 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
Dec 20, 2023 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
Dec 19, 2023 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
Dec 18, 2023 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
Dec 15, 2023 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
Dec 14, 2023 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |