Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 114.37500 | 116.15600 | 114.28100 | 114.84375 | 114.84375 | 291,783 |
Apr 18, 2024 | 114.81250 | 115.18750 | 114.06250 | 114.12500 | 114.12500 | 505,306 |
Apr 17, 2024 | 113.84375 | 114.96875 | 113.62500 | 114.84375 | 114.84375 | 505,306 |
Apr 16, 2024 | 114.53125 | 114.75000 | 113.31250 | 113.96875 | 113.96875 | 651,475 |
Apr 15, 2024 | 116.03125 | 116.03125 | 113.90625 | 114.28125 | 114.28125 | 631,164 |
Apr 12, 2024 | 115.00000 | 116.43750 | 114.96875 | 116.21875 | 116.21875 | 450,942 |
Apr 11, 2024 | 115.78125 | 116.03125 | 114.90625 | 115.25000 | 115.25000 | 652,036 |
Apr 10, 2024 | 118.00000 | 118.31250 | 115.40625 | 115.56250 | 115.56250 | 717,703 |
Apr 09, 2024 | 117.12500 | 118.15625 | 117.00000 | 117.96875 | 117.96875 | 388,353 |
Apr 08, 2024 | 117.09375 | 117.31250 | 116.34375 | 117.12500 | 117.12500 | 454,746 |
Apr 05, 2024 | 118.34375 | 118.46875 | 117.03125 | 117.53125 | 117.53125 | 509,127 |
Apr 04, 2024 | 117.93750 | 118.53125 | 117.37500 | 118.40625 | 118.40625 | 475,174 |
Apr 03, 2024 | 117.84375 | 118.03125 | 116.75000 | 117.78125 | 117.78125 | 539,863 |
Apr 02, 2024 | 118.71875 | 118.81250 | 117.15625 | 117.71875 | 117.71875 | 616,978 |
Apr 01, 2024 | 120.34375 | 120.46875 | 118.43750 | 118.50000 | 118.50000 | 377,769 |
Mar 28, 2024 | 120.31250 | 120.62500 | 119.75000 | 120.43750 | 120.43750 | 449,274 |
Mar 27, 2024 | 119.62500 | 120.37500 | 119.50000 | 120.18750 | 120.18750 | 335,560 |
Mar 26, 2024 | 119.40625 | 119.78125 | 119.06250 | 119.62500 | 119.62500 | 295,636 |
Mar 25, 2024 | 119.96875 | 120.18750 | 119.18750 | 119.31250 | 119.31250 | 252,136 |
Mar 22, 2024 | 119.09375 | 120.15625 | 119.06250 | 119.78125 | 119.78125 | 313,018 |
Mar 21, 2024 | 118.87500 | 119.62500 | 118.59375 | 119.00000 | 119.00000 | 365,646 |
Mar 20, 2024 | 118.71875 | 119.65625 | 118.12500 | 118.81250 | 118.81250 | 418,679 |
Mar 19, 2024 | 118.53125 | 118.84375 | 118.21875 | 118.75000 | 118.75000 | 420,800 |
Mar 18, 2024 | 118.59375 | 118.84375 | 118.12500 | 118.21875 | 118.21875 | 5,593 |
Mar 15, 2024 | 119.03125 | 119.03125 | 118.53125 | 118.75000 | 118.75000 | 3,106 |
Mar 14, 2024 | 120.40625 | 120.40625 | 118.71875 | 118.71875 | 118.71875 | 262 |
Mar 13, 2024 | 121.03125 | 121.03125 | 120.25000 | 120.25000 | 120.25000 | 747 |
Mar 12, 2024 | 121.56250 | 121.65625 | 120.75000 | 120.75000 | 120.75000 | 920 |
Mar 11, 2024 | 121.84375 | 121.90625 | 121.28125 | 121.40625 | 121.40625 | 1,047 |
Mar 08, 2024 | 121.96875 | 122.21875 | 121.31250 | 121.50000 | 121.50000 | 5,423 |
Mar 07, 2024 | 121.31250 | 122.21875 | 121.31250 | 121.71875 | 121.71875 | 2,560 |
Mar 06, 2024 | 120.53125 | 121.65625 | 120.43750 | 121.59375 | 121.59375 | 7,933 |
Mar 05, 2024 | 119.59375 | 121.25000 | 119.53125 | 120.84375 | 120.84375 | 11,212 |
Mar 04, 2024 | 120.00000 | 120.00000 | 119.12500 | 119.59375 | 119.59375 | 11,414 |
Mar 01, 2024 | 119.15625 | 120.06250 | 118.56250 | 120.03125 | 120.03125 | 4,739 |
Feb 29, 2024 | 118.84375 | 119.50000 | 118.21875 | 119.25000 | 119.25000 | 37,227 |
Feb 28, 2024 | 118.46875 | 118.96875 | 118.28125 | 118.75000 | 118.75000 | 132,265 |
Feb 27, 2024 | 118.90625 | 119.28125 | 118.18750 | 118.31250 | 118.31250 | 648,680 |
Feb 26, 2024 | 119.09375 | 119.68750 | 118.34375 | 118.59375 | 118.59375 | 1,048,276 |
Feb 23, 2024 | 118.12500 | 119.25000 | 117.78125 | 119.06250 | 119.06250 | 854,312 |
Feb 22, 2024 | 117.87500 | 118.28125 | 117.34375 | 118.06250 | 118.06250 | 849,520 |
Feb 21, 2024 | 118.37500 | 118.68750 | 117.62500 | 117.71875 | 117.71875 | 514,292 |
Feb 20, 2024 | 118.34375 | 118.75000 | 117.68750 | 118.31250 | 118.31250 | 380,372 |
Feb 16, 2024 | 119.06250 | 119.06250 | 117.84375 | 118.21875 | 118.21875 | 354,470 |
Feb 15, 2024 | 118.62500 | 119.62500 | 118.56250 | 118.87500 | 118.87500 | 390,896 |
Feb 14, 2024 | 118.09375 | 118.81250 | 117.81250 | 118.53125 | 118.53125 | 438,850 |
Feb 13, 2024 | 119.71875 | 120.87500 | 117.93750 | 117.96875 | 117.96875 | 494,073 |
Feb 12, 2024 | 119.75000 | 120.12500 | 119.40625 | 119.84375 | 119.84375 | 240,152 |
Feb 09, 2024 | 120.06250 | 120.43750 | 119.46875 | 119.62500 | 119.62500 | 312,682 |
Feb 08, 2024 | 120.68750 | 120.87500 | 119.62500 | 119.68750 | 119.68750 | 401,263 |
Feb 07, 2024 | 120.87500 | 121.31250 | 120.37500 | 120.84375 | 120.84375 | 402,496 |
Feb 06, 2024 | 120.18750 | 121.18750 | 120.00000 | 121.00000 | 121.00000 | 399,517 |
Feb 05, 2024 | 121.93750 | 121.96875 | 119.93750 | 120.12500 | 120.12500 | 502,868 |
Feb 02, 2024 | 123.71875 | 124.00000 | 121.59375 | 121.90625 | 121.90625 | 667,930 |
Feb 01, 2024 | 123.03125 | 124.75000 | 122.46875 | 124.03125 | 124.03125 | 737,368 |
Jan 31, 2024 | 121.56250 | 123.12500 | 121.40625 | 122.34375 | 122.34375 | 811,288 |
Jan 30, 2024 | 120.75000 | 121.59375 | 120.59375 | 121.25000 | 121.25000 | 423,973 |
Jan 29, 2024 | 119.90625 | 121.03125 | 119.71875 | 120.53125 | 120.53125 | 371,321 |
Jan 26, 2024 | 119.90625 | 120.37500 | 119.37500 | 119.56250 | 119.56250 | 329,373 |
Jan 25, 2024 | 119.28125 | 120.12500 | 119.00000 | 119.81250 | 119.81250 | 404,028 |
Jan 24, 2024 | 120.03125 | 120.65625 | 119.12500 | 119.21875 | 119.21875 | 488,404 |
Jan 23, 2024 | 120.62500 | 120.81250 | 119.62500 | 119.81250 | 119.81250 | 346,008 |
Jan 22, 2024 | 120.25000 | 121.15625 | 120.12500 | 120.71875 | 120.71875 | 320,882 |
Jan 19, 2024 | 119.96875 | 120.40625 | 119.31250 | 120.00000 | 120.00000 | 403,169 |
Jan 18, 2024 | 120.75000 | 121.09375 | 119.68750 | 119.90625 | 119.90625 | 425,125 |
Jan 17, 2024 | 121.12500 | 121.56250 | 120.37500 | 120.78125 | 120.78125 | 560,594 |
Jan 16, 2024 | 123.06250 | 123.09375 | 120.84375 | 121.06250 | 121.06250 | 623,981 |
Jan 12, 2024 | 122.90625 | 123.40625 | 122.28125 | 122.87500 | 122.87500 | 472,063 |
Jan 11, 2024 | 122.15625 | 123.46875 | 121.46875 | 122.71875 | 122.71875 | 557,825 |
Jan 10, 2024 | 122.43750 | 122.93750 | 121.93750 | 122.15625 | 122.15625 | 372,262 |
Jan 09, 2024 | 122.21875 | 122.75000 | 121.81250 | 122.40625 | 122.40625 | 359,001 |
Jan 08, 2024 | 122.03125 | 123.00000 | 121.62500 | 122.53125 | 122.53125 | 447,336 |
Jan 05, 2024 | 122.68750 | 123.21875 | 121.28125 | 122.03125 | 122.03125 | 570,439 |
Jan 04, 2024 | 123.87500 | 124.15625 | 122.56250 | 122.84375 | 122.84375 | 452,215 |
Jan 03, 2024 | 123.96875 | 124.31250 | 122.78125 | 124.12500 | 124.12500 | 540,281 |
Jan 02, 2024 | 124.46875 | 124.65625 | 123.25000 | 123.81250 | 123.81250 | 498,700 |
Dec 29, 2023 | 125.06250 | 125.28125 | 124.28125 | 124.93750 | 124.93750 | 427,020 |
Dec 28, 2023 | 125.59375 | 125.87500 | 124.93750 | 125.12500 | 125.12500 | 336,627 |
Dec 27, 2023 | 124.09375 | 125.93750 | 124.00000 | 125.87500 | 125.87500 | 279,953 |
Dec 26, 2023 | 123.90625 | 124.31250 | 123.81250 | 124.25000 | 124.25000 | 119,155 |
Dec 22, 2023 | 124.03125 | 124.71875 | 123.62500 | 123.78125 | 123.78125 | 264,909 |
Dec 21, 2023 | 124.62500 | 124.93750 | 123.87500 | 123.96875 | 123.96875 | 398,470 |
Dec 20, 2023 | 123.50000 | 124.75000 | 123.46875 | 124.37500 | 124.37500 | 522,150 |
Dec 19, 2023 | 123.93750 | 124.06250 | 123.56250 | 123.71875 | 123.71875 | 343,848 |
Dec 18, 2023 | 123.75000 | 123.75000 | 123.25000 | 123.25000 | 123.25000 | 106 |
Dec 15, 2023 | 123.68750 | 124.00000 | 123.65625 | 123.84375 | 123.84375 | 95 |
Dec 14, 2023 | 122.68750 | 123.75000 | 122.40625 | 123.34375 | 123.34375 | 55 |
Dec 13, 2023 | 119.96875 | 121.75000 | 119.96875 | 121.62500 | 121.62500 | 86 |
Dec 12, 2023 | 119.37500 | 119.96875 | 118.90625 | 119.50000 | 119.50000 | 980 |
Dec 11, 2023 | 119.09375 | 119.09375 | 118.43750 | 119.03125 | 119.03125 | 75 |
Dec 08, 2023 | 119.84375 | 119.90625 | 118.53125 | 119.03125 | 119.03125 | 141 |
Dec 07, 2023 | 120.62500 | 120.62500 | 119.65625 | 120.28125 | 120.28125 | 906 |
Dec 06, 2023 | 119.46875 | 120.75000 | 119.12500 | 120.56250 | 120.56250 | 732 |
Dec 05, 2023 | 117.90625 | 119.53125 | 117.87500 | 119.43750 | 119.43750 | 2,545 |
Dec 04, 2023 | 118.15625 | 118.25000 | 117.34375 | 117.56250 | 117.56250 | 3,054 |
Dec 01, 2023 | 116.65625 | 118.46875 | 116.46875 | 118.15625 | 118.15625 | 5,524 |
Nov 30, 2023 | 117.46875 | 117.71875 | 116.18750 | 116.43750 | 116.43750 | 17,882 |
Nov 29, 2023 | 116.62500 | 117.59375 | 116.50000 | 117.40625 | 117.40625 | 107,163 |
Nov 28, 2023 | 116.00000 | 116.68750 | 115.65625 | 116.37500 | 116.37500 | 547,748 |
Nov 27, 2023 | 114.90625 | 116.15625 | 114.46875 | 116.03125 | 116.03125 | 864,919 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |