Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 116.83 | 116.83 | 116.83 | 116.83 | 116.83 | - |
May 01, 2024 | 115.63 | 115.63 | 115.63 | 115.63 | 115.63 | - |
Apr 30, 2024 | 116.59 | 116.59 | 116.59 | 116.59 | 116.59 | - |
Apr 29, 2024 | 118.97 | 118.97 | 118.97 | 118.97 | 118.97 | - |
Apr 26, 2024 | 118.66 | 118.66 | 118.66 | 118.66 | 118.66 | - |
Apr 25, 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | - |
Apr 24, 2024 | 115.62 | 115.62 | 115.62 | 115.62 | 115.62 | - |
Apr 23, 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
Apr 22, 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
Apr 19, 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
Apr 18, 2024 | 114.38 | 114.38 | 114.38 | 114.38 | 114.38 | - |
Apr 17, 2024 | 115.44 | 115.44 | 115.44 | 115.44 | 115.44 | - |
Apr 16, 2024 | 117.33 | 117.33 | 117.33 | 117.33 | 117.33 | - |
Apr 15, 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 117.20 | - |
Apr 12, 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | - |
Apr 11, 2024 | 121.88 | 121.88 | 121.88 | 121.88 | 121.88 | - |
Apr 10, 2024 | 120.19 | 120.19 | 120.19 | 120.19 | 120.19 | - |
Apr 09, 2024 | 121.91 | 121.91 | 121.91 | 121.91 | 121.91 | - |
Apr 08, 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
Apr 05, 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | - |
Apr 04, 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
Apr 03, 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 121.60 | - |
Apr 02, 2024 | 120.94 | 120.94 | 120.94 | 120.94 | 120.94 | - |
Apr 01, 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | - |
Mar 28, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | - |
Mar 27, 2024 | 121.25 | 121.25 | 121.25 | 121.25 | 121.25 | - |
Mar 26, 2024 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
Mar 25, 2024 | 120.59 | 120.59 | 120.59 | 120.59 | 120.59 | - |
Mar 22, 2024 | 121.07 | 121.07 | 121.07 | 121.07 | 121.07 | - |
Mar 21, 2024 | 121.30 | 121.30 | 121.30 | 121.30 | 121.30 | - |
Mar 20, 2024 | 119.82 | 119.82 | 119.82 | 119.82 | 119.82 | - |
Mar 19, 2024 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | - |
Mar 18, 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 117.80 | - |
Mar 15, 2024 | 116.83 | 116.83 | 116.83 | 116.83 | 116.83 | - |
Mar 14, 2024 | 117.88 | 117.88 | 117.88 | 117.88 | 117.88 | - |
Mar 13, 2024 | 118.79 | 118.79 | 118.79 | 118.79 | 118.79 | - |
Mar 12, 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
Mar 11, 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
Mar 08, 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
Mar 07, 2024 | 120.99 | 120.99 | 120.99 | 120.99 | 120.99 | - |
Mar 06, 2024 | 118.71 | 118.71 | 118.71 | 118.71 | 118.71 | - |
Mar 05, 2024 | 117.65 | 117.65 | 117.65 | 117.65 | 117.65 | - |
Mar 04, 2024 | 119.59 | 119.59 | 119.59 | 119.59 | 119.59 | - |
Mar 01, 2024 | 119.98 | 119.98 | 119.98 | 119.98 | 119.98 | - |
Feb 29, 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | - |
Feb 28, 2024 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | - |
Feb 27, 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
Feb 26, 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
Feb 23, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
Feb 22, 2024 | 115.99 | 115.99 | 115.99 | 115.99 | 115.99 | - |
Feb 21, 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
Feb 20, 2024 | 113.53 | 113.53 | 113.53 | 113.53 | 113.53 | - |
Feb 16, 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
Feb 15, 2024 | 116.97 | 116.97 | 116.97 | 116.97 | 116.97 | - |
Feb 14, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
Feb 13, 2024 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | - |
Feb 12, 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
Feb 09, 2024 | 118.14 | 118.14 | 118.14 | 118.14 | 118.14 | - |
Feb 08, 2024 | 116.28 | 116.28 | 116.28 | 116.28 | 116.28 | - |
Feb 07, 2024 | 115.48 | 115.48 | 115.48 | 115.48 | 115.48 | - |
Feb 06, 2024 | 114.28 | 114.28 | 114.28 | 114.28 | 114.28 | - |
Feb 05, 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | - |
Feb 02, 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
Feb 01, 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
Jan 31, 2024 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | - |
Jan 30, 2024 | 115.21 | 115.21 | 115.21 | 115.21 | 115.21 | - |
Jan 29, 2024 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | - |
Jan 26, 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
Jan 25, 2024 | 116.22 | 116.22 | 116.22 | 116.22 | 116.22 | - |
Jan 24, 2024 | 115.88 | 115.88 | 115.88 | 115.88 | 115.88 | - |
Jan 23, 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
Jan 22, 2024 | 115.12 | 115.12 | 115.12 | 115.12 | 115.12 | - |
Jan 19, 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
Jan 18, 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
Jan 17, 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
Jan 16, 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
Jan 12, 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | - |
Jan 11, 2024 | 110.27 | 110.27 | 110.27 | 110.27 | 110.27 | - |
Jan 10, 2024 | 110.01 | 110.01 | 110.01 | 110.01 | 110.01 | - |
Jan 09, 2024 | 109.39 | 109.39 | 109.39 | 109.39 | 109.39 | - |
Jan 08, 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
Jan 05, 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
Jan 04, 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
Jan 03, 2024 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | - |
Jan 02, 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
Dec 29, 2023 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
Dec 28, 2023 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - |
Dec 27, 2023 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
Dec 26, 2023 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | - |
Dec 22, 2023 | 112.11 | 112.11 | 112.11 | 112.11 | 112.11 | - |
Dec 21, 2023 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | - |
Dec 20, 2023 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
Dec 19, 2023 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
Dec 18, 2023 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
Dec 15, 2023 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | - |
Dec 14, 2023 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
Dec 13, 2023 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
Dec 12, 2023 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
Dec 11, 2023 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |