Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 119.96 | 120.42 | 119.96 | 120.42 | 120.42 | 120 |
May 02, 2024 | 120.14 | 120.14 | 119.68 | 120.06 | 120.06 | 171 |
Apr 30, 2024 | 121.20 | 121.44 | 121.20 | 121.44 | 121.44 | 54 |
Apr 29, 2024 | 122.22 | 122.26 | 122.22 | 122.26 | 122.26 | 495 |
Apr 26, 2024 | 121.76 | 122.12 | 121.76 | 122.12 | 122.12 | 14 |
Apr 25, 2024 | 121.08 | 121.12 | 121.08 | 121.12 | 121.12 | 25 |
Apr 24, 2024 | 122.82 | 122.82 | 122.36 | 122.72 | 122.72 | 84 |
Apr 23, 2024 | 120.90 | 121.34 | 120.90 | 121.34 | 121.34 | 13 |
Apr 22, 2024 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - |
Apr 19, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
Apr 18, 2024 | 120.02 | 120.02 | 119.84 | 119.92 | 119.92 | 53 |
Apr 17, 2024 | 120.20 | 120.20 | 120.08 | 120.08 | 120.08 | 147 |
Apr 16, 2024 | 119.28 | 119.36 | 119.28 | 119.36 | 119.36 | 55 |
Apr 15, 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
Apr 12, 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
Apr 11, 2024 | 121.56 | 121.56 | 121.52 | 121.52 | 121.52 | 870 |
Apr 10, 2024 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 5 |
Apr 09, 2024 | 122.02 | 122.02 | 122.02 | 122.02 | 122.02 | 11 |
Apr 08, 2024 | 121.48 | 122.44 | 121.48 | 122.44 | 122.44 | 49 |
Apr 05, 2024 | 121.44 | 121.44 | 121.06 | 121.06 | 121.06 | 581 |
Apr 04, 2024 | 122.94 | 123.14 | 122.92 | 123.14 | 123.14 | 88 |
Apr 03, 2024 | 122.76 | 122.82 | 122.60 | 122.60 | 122.60 | 269 |
Apr 02, 2024 | 123.78 | 123.78 | 123.78 | 123.78 | 123.78 | 1 |
Mar 28, 2024 | 123.60 | 123.60 | 123.34 | 123.34 | 123.34 | 13 |
Mar 27, 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
Mar 26, 2024 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | 40 |
Mar 25, 2024 | 121.90 | 122.00 | 121.56 | 122.00 | 122.00 | 3,006 |
Mar 22, 2024 | 121.98 | 121.98 | 121.60 | 121.60 | 121.60 | 227 |
Mar 21, 2024 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | 51 |
Mar 20, 2024 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | 32 |
Mar 19, 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
Mar 18, 2024 | 121.08 | 121.08 | 120.56 | 120.84 | 120.84 | 912 |
Mar 15, 2024 | 121.42 | 121.42 | 120.78 | 120.78 | 120.78 | 85 |
Mar 14, 2024 | 121.46 | 121.66 | 121.46 | 121.54 | 121.54 | 1,178 |
Mar 13, 2024 | 120.82 | 120.92 | 120.82 | 120.92 | 120.92 | 50 |
Mar 12, 2024 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | - |
Mar 11, 2024 | 119.42 | 119.52 | 119.38 | 119.52 | 119.52 | 109 |
Mar 08, 2024 | 120.46 | 120.46 | 120.32 | 120.40 | 120.40 | 847 |
Mar 07, 2024 | 118.74 | 118.74 | 118.74 | 118.74 | 118.74 | 80 |
Mar 06, 2024 | 118.44 | 118.98 | 118.44 | 118.98 | 118.98 | 84 |
Mar 05, 2024 | 118.64 | 118.78 | 118.62 | 118.62 | 118.62 | 288 |
Mar 04, 2024 | 118.82 | 118.86 | 118.72 | 118.86 | 118.86 | 927 |
Mar 01, 2024 | 118.16 | 118.46 | 118.16 | 118.46 | 118.46 | 204 |
Feb 29, 2024 | 118.42 | 118.42 | 118.28 | 118.28 | 118.28 | 524 |
Feb 28, 2024 | 118.06 | 118.06 | 118.06 | 118.06 | 118.06 | 9 |
Feb 27, 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
Feb 26, 2024 | 117.74 | 117.86 | 117.72 | 117.72 | 117.72 | 582 |
Feb 23, 2024 | 117.56 | 117.90 | 117.46 | 117.90 | 117.90 | 180 |
Feb 22, 2024 | 117.40 | 117.56 | 117.30 | 117.56 | 117.56 | 75 |
Feb 21, 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | 20 |
Feb 20, 2024 | 115.22 | 115.22 | 115.22 | 115.22 | 115.22 | 75 |
Feb 19, 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
Feb 16, 2024 | 115.48 | 115.52 | 115.38 | 115.52 | 115.52 | 26 |
Feb 15, 2024 | 114.76 | 114.80 | 114.76 | 114.80 | 114.80 | 97 |
Feb 14, 2024 | 113.96 | 113.96 | 113.66 | 113.66 | 113.66 | 389 |
Feb 13, 2024 | 114.46 | 114.46 | 113.16 | 113.16 | 113.16 | 57 |
Feb 12, 2024 | 114.32 | 114.36 | 114.30 | 114.36 | 114.36 | 243 |
Feb 09, 2024 | 114.18 | 114.20 | 114.14 | 114.20 | 114.20 | 82 |
Feb 08, 2024 | 113.48 | 114.10 | 113.48 | 114.10 | 114.10 | 1,942 |
Feb 07, 2024 | 113.42 | 113.42 | 113.16 | 113.16 | 113.16 | 68 |
Feb 06, 2024 | 113.28 | 113.28 | 112.72 | 112.72 | 112.72 | 280 |
Feb 05, 2024 | 112.64 | 112.64 | 112.54 | 112.54 | 112.54 | 428 |
Feb 02, 2024 | 112.80 | 113.04 | 112.54 | 112.56 | 112.56 | 443 |
Feb 01, 2024 | 111.88 | 112.20 | 111.88 | 112.20 | 112.20 | 25 |
Jan 31, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | 113 |
Jan 30, 2024 | 112.48 | 112.50 | 112.48 | 112.50 | 112.50 | 27 |
Jan 29, 2024 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | 12 |
Jan 26, 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | 425 |
Jan 25, 2024 | 110.44 | 110.44 | 110.02 | 110.08 | 110.08 | 365 |
Jan 24, 2024 | 110.24 | 110.24 | 110.24 | 110.24 | 110.24 | 74 |
Jan 23, 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
Jan 22, 2024 | 108.22 | 108.22 | 108.06 | 108.06 | 108.06 | 53 |
Jan 19, 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | 27 |
Jan 18, 2024 | 106.82 | 107.32 | 106.82 | 107.32 | 107.32 | 356 |
Jan 17, 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | 58 |
Jan 16, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
Jan 15, 2024 | 107.98 | 107.98 | 107.88 | 107.88 | 107.88 | 310 |
Jan 12, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
Jan 11, 2024 | 108.70 | 108.92 | 108.30 | 108.30 | 108.30 | 344 |
Jan 10, 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | 5 |
Jan 09, 2024 | 108.22 | 108.22 | 107.50 | 107.50 | 107.50 | 254 |
Jan 08, 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | 40 |
Jan 05, 2024 | 107.06 | 107.38 | 107.06 | 107.38 | 107.38 | 11 |
Jan 04, 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | 11 |
Jan 03, 2024 | 109.08 | 109.08 | 107.42 | 107.42 | 107.42 | 828 |
Dec 29, 2023 | 109.46 | 109.48 | 109.36 | 109.36 | 109.36 | 822 |
Dec 28, 2023 | 109.20 | 109.20 | 109.08 | 109.16 | 109.16 | 36 |
Dec 27, 2023 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | 76 |
Dec 22, 2023 | 108.94 | 109.34 | 108.94 | 109.34 | 109.34 | 412 |
Dec 21, 2023 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | 3 |
Dec 20, 2023 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | - |
Dec 19, 2023 | 109.36 | 109.58 | 109.36 | 109.58 | 109.58 | 616 |
Dec 18, 2023 | 109.92 | 109.92 | 109.46 | 109.46 | 109.46 | 6 |
Dec 15, 2023 | 110.30 | 110.30 | 109.84 | 109.86 | 109.86 | 292 |
Dec 14, 2023 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | 67 |
Dec 13, 2023 | 109.76 | 109.86 | 109.76 | 109.86 | 109.86 | 231 |
Dec 12, 2023 | 109.70 | 109.70 | 109.70 | 109.70 | 109.70 | 4 |
Dec 11, 2023 | 109.54 | 109.72 | 109.54 | 109.70 | 109.70 | 204 |
Dec 08, 2023 | 108.74 | 108.74 | 108.74 | 108.74 | 108.74 | 29 |
Dec 07, 2023 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | 4 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |