Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | 0.00 | 0.00 | 0.00 | 121.85 | 121.85 | 1,728 |
May 03, 2024 | 120.70 | 120.82 | 120.34 | 121.04 | 121.04 | 1,642 |
May 02, 2024 | 120.76 | 120.76 | 120.20 | 120.54 | 120.54 | 838 |
May 01, 2024 | 120.29 | 120.94 | 119.63 | 120.15 | 120.15 | 206 |
Apr 30, 2024 | 120.74 | 120.74 | 120.32 | 120.24 | 120.24 | 30 |
Apr 29, 2024 | 120.66 | 120.87 | 120.35 | 120.39 | 120.39 | 191 |
Apr 26, 2024 | 119.99 | 120.72 | 119.86 | 120.56 | 120.56 | 344 |
Apr 25, 2024 | 120.40 | 120.41 | 119.74 | 120.00 | 120.00 | 204 |
Apr 24, 2024 | 120.73 | 121.01 | 120.38 | 120.64 | 120.64 | 533 |
Apr 23, 2024 | 121.99 | 121.99 | 120.94 | 121.42 | 121.42 | 145 |
Apr 22, 2024 | 122.23 | 122.23 | 121.54 | 121.87 | 121.87 | 87 |
Apr 19, 2024 | 121.25 | 121.26 | 120.89 | 121.40 | 121.40 | 518 |
Apr 18, 2024 | 120.90 | 121.65 | 120.90 | 120.74 | 120.74 | 329 |
Apr 17, 2024 | 120.70 | 120.79 | 120.70 | 120.84 | 120.84 | 189 |
Apr 16, 2024 | 121.04 | 121.04 | 120.82 | 121.10 | 121.10 | 190 |
Apr 15, 2024 | 121.27 | 121.71 | 120.71 | 121.04 | 121.04 | 259 |
Apr 12, 2024 | 120.48 | 121.65 | 120.48 | 121.82 | 121.82 | 470 |
Apr 11, 2024 | 121.09 | 121.09 | 120.75 | 120.58 | 120.58 | 53 |
Apr 10, 2024 | 121.13 | 121.13 | 121.13 | 120.96 | 120.96 | 198 |
Apr 09, 2024 | 121.05 | 121.37 | 120.68 | 121.37 | 121.37 | 322 |
Apr 08, 2024 | 121.20 | 121.20 | 120.25 | 120.64 | 120.64 | 1,075 |
Apr 05, 2024 | 121.92 | 121.92 | 121.26 | 121.19 | 121.19 | 278 |
Apr 04, 2024 | 120.35 | 121.38 | 120.34 | 121.11 | 121.11 | 917 |
Apr 03, 2024 | 121.80 | 121.88 | 120.89 | 120.82 | 120.82 | 1,892 |
Apr 02, 2024 | 122.21 | 122.37 | 121.13 | 121.41 | 121.41 | 401 |
Mar 28, 2024 | 122.14 | 122.14 | 121.51 | 121.86 | 121.86 | 599 |
Mar 27, 2024 | 122.28 | 122.28 | 121.17 | 122.09 | 122.09 | 61 |
Mar 26, 2024 | 121.15 | 121.86 | 121.15 | 121.65 | 121.65 | 168 |
Mar 25, 2024 | 121.90 | 122.40 | 121.37 | 121.54 | 121.54 | 618 |
Mar 22, 2024 | 121.39 | 122.07 | 121.39 | 121.88 | 121.88 | 224 |
Mar 21, 2024 | 120.70 | 121.26 | 120.25 | 121.07 | 121.07 | 1,835 |
Mar 20, 2024 | 120.80 | 120.80 | 120.29 | 120.50 | 120.50 | 388 |
Mar 19, 2024 | 120.40 | 120.40 | 120.20 | 120.27 | 120.27 | 584 |
Mar 18, 2024 | 119.87 | 120.32 | 119.87 | 120.21 | 120.21 | 1,919 |
Mar 15, 2024 | 119.85 | 120.23 | 119.79 | 119.99 | 119.99 | 854 |
Mar 14, 2024 | 120.61 | 120.61 | 120.19 | 120.18 | 120.18 | 277 |
Mar 13, 2024 | 120.52 | 120.73 | 120.19 | 120.41 | 120.41 | 892 |
Mar 12, 2024 | 120.66 | 121.01 | 120.57 | 120.57 | 120.57 | 158 |
Mar 11, 2024 | 120.71 | 120.96 | 120.45 | 120.66 | 120.66 | 871 |
Mar 08, 2024 | 120.64 | 121.27 | 120.44 | 120.42 | 120.42 | 1,518 |
Mar 07, 2024 | 120.89 | 121.67 | 120.61 | 120.93 | 120.93 | 793 |
Mar 06, 2024 | 121.01 | 121.01 | 120.70 | 121.04 | 121.04 | 74 |
Mar 05, 2024 | 121.00 | 121.22 | 120.55 | 120.99 | 120.99 | 364 |
Mar 04, 2024 | 120.86 | 120.86 | 120.15 | 120.36 | 120.36 | 373 |
Mar 01, 2024 | 120.75 | 121.11 | 120.34 | 120.71 | 120.71 | 410 |
Feb 29, 2024 | 119.70 | 120.50 | 119.21 | 120.78 | 120.78 | 136 |
Feb 28, 2024 | 119.65 | 119.76 | 119.32 | 119.63 | 119.63 | 53 |
Feb 27, 2024 | 119.29 | 119.51 | 119.29 | 119.30 | 119.30 | 391 |
Feb 26, 2024 | 119.85 | 119.88 | 119.37 | 119.32 | 119.32 | 120 |
Feb 23, 2024 | 118.74 | 118.97 | 118.67 | 119.51 | 119.51 | 263 |
Feb 22, 2024 | 119.68 | 119.68 | 118.66 | 119.25 | 119.25 | 90 |
Feb 21, 2024 | 119.85 | 119.91 | 119.40 | 119.47 | 119.47 | 335 |
Feb 20, 2024 | 119.76 | 120.04 | 119.45 | 119.67 | 119.67 | 408 |
Feb 19, 2024 | 119.56 | 119.59 | 119.38 | 119.63 | 119.63 | 49 |
Feb 16, 2024 | 119.92 | 119.92 | 119.46 | 119.63 | 119.63 | 433 |
Feb 15, 2024 | 120.52 | 120.75 | 119.90 | 120.03 | 120.03 | 739 |
Feb 14, 2024 | 119.77 | 120.06 | 119.77 | 120.04 | 120.04 | 783 |
Feb 13, 2024 | 119.51 | 119.80 | 119.12 | 119.40 | 119.40 | 1,974 |
Feb 12, 2024 | 119.84 | 119.99 | 119.84 | 119.69 | 119.69 | 65 |
Feb 09, 2024 | 119.87 | 120.11 | 119.71 | 119.61 | 119.61 | 250 |
Feb 08, 2024 | 120.24 | 120.24 | 119.94 | 119.79 | 119.79 | 37 |
Feb 07, 2024 | 120.46 | 120.47 | 120.11 | 120.25 | 120.25 | 276 |
Feb 06, 2024 | 120.51 | 120.65 | 120.11 | 120.28 | 120.28 | 121 |
Feb 05, 2024 | 120.24 | 120.56 | 119.91 | 120.56 | 120.56 | 633 |
Feb 02, 2024 | 120.87 | 120.96 | 120.43 | 120.32 | 120.32 | 166 |
Feb 01, 2024 | 121.20 | 121.92 | 120.77 | 121.61 | 121.61 | 372 |
Jan 31, 2024 | 120.53 | 120.77 | 120.21 | 120.77 | 120.77 | 880 |
Jan 30, 2024 | 120.30 | 120.77 | 120.15 | 120.36 | 120.36 | 745 |
Jan 29, 2024 | 119.52 | 120.15 | 119.52 | 120.04 | 120.04 | 541 |
Jan 26, 2024 | 119.70 | 119.70 | 119.06 | 119.50 | 119.50 | 163 |
Jan 25, 2024 | 119.18 | 119.40 | 118.90 | 119.59 | 119.59 | 328 |
Jan 24, 2024 | 119.82 | 119.83 | 119.13 | 119.19 | 119.19 | 1,258 |
Jan 23, 2024 | 119.91 | 119.91 | 119.38 | 119.57 | 119.57 | 43 |
Jan 22, 2024 | 120.12 | 120.26 | 119.99 | 120.04 | 120.04 | 758 |
Jan 19, 2024 | 120.01 | 120.17 | 119.74 | 119.97 | 119.97 | 1,429 |
Jan 18, 2024 | 119.82 | 120.11 | 119.56 | 119.75 | 119.75 | 306 |
Jan 17, 2024 | 120.64 | 120.64 | 119.62 | 119.62 | 119.62 | 13,818 |
Jan 16, 2024 | 121.26 | 121.39 | 120.64 | 120.64 | 120.64 | 363 |
Jan 15, 2024 | 120.82 | 121.13 | 120.73 | 120.84 | 120.84 | 123 |
Jan 12, 2024 | 120.95 | 121.18 | 120.83 | 121.19 | 121.19 | 240 |
Jan 11, 2024 | 121.04 | 121.04 | 120.57 | 120.82 | 120.82 | 285 |
Jan 10, 2024 | 120.98 | 121.15 | 120.59 | 120.69 | 120.69 | 542 |
Jan 09, 2024 | 120.90 | 121.13 | 120.76 | 120.99 | 120.99 | 875 |
Jan 08, 2024 | 120.91 | 121.07 | 120.29 | 120.99 | 120.99 | 708 |
Jan 05, 2024 | 121.22 | 121.52 | 121.09 | 121.25 | 121.25 | 775 |
Jan 04, 2024 | 121.61 | 121.61 | 121.61 | 121.50 | 121.50 | 23 |
Jan 03, 2024 | 122.62 | 122.68 | 122.26 | 122.53 | 122.53 | 682 |
Jan 02, 2024 | 123.00 | 123.00 | 122.10 | 122.90 | 122.90 | 435 |
Dec 29, 2023 | 122.88 | 122.88 | 122.88 | 122.88 | 122.88 | - |
Dec 28, 2023 | 123.91 | 123.91 | 123.19 | 123.47 | 123.47 | 276 |
Dec 27, 2023 | 123.64 | 123.98 | 123.50 | 123.58 | 123.58 | 758 |
Dec 22, 2023 | 123.65 | 123.65 | 123.41 | 123.64 | 123.64 | 488 |
Dec 21, 2023 | 124.02 | 124.55 | 123.65 | 124.03 | 124.03 | 953 |
Dec 20, 2023 | 123.52 | 124.13 | 123.51 | 123.90 | 123.90 | 938 |
Dec 19, 2023 | 123.34 | 123.34 | 122.57 | 122.58 | 122.58 | 319 |
Dec 18, 2023 | 123.12 | 123.24 | 122.74 | 122.97 | 122.97 | 235 |
Dec 15, 2023 | 122.20 | 122.29 | 121.99 | 122.72 | 122.72 | 353 |
Dec 14, 2023 | 122.48 | 122.48 | 121.77 | 121.92 | 121.92 | 4,303 |
Dec 13, 2023 | 120.67 | 121.23 | 120.67 | 121.03 | 121.03 | 988 |
Dec 12, 2023 | 120.74 | 120.75 | 120.14 | 120.52 | 120.52 | 1,131 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |