Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | - | - | - | - | - | - |
Mar 26, 2024 | 126.73 | 126.73 | 126.73 | 126.73 | 126.73 | - |
Mar 25, 2024 | 126.74 | 126.74 | 126.74 | 126.74 | 126.74 | - |
Mar 22, 2024 | 127.07 | 127.07 | 127.07 | 127.07 | 127.07 | - |
Mar 21, 2024 | 126.51 | 126.51 | 126.51 | 126.51 | 126.51 | - |
Mar 20, 2024 | 126.73 | 126.73 | 126.73 | 126.73 | 126.73 | - |
Mar 19, 2024 | 126.43 | 126.43 | 126.43 | 126.43 | 126.43 | - |
Mar 18, 2024 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | - |
Mar 15, 2024 | 126.34 | 126.34 | 126.34 | 126.34 | 126.34 | - |
Mar 14, 2024 | 126.41 | 126.41 | 126.41 | 126.41 | 126.41 | - |
Mar 13, 2024 | 127.14 | 127.14 | 127.14 | 127.14 | 127.14 | - |
Mar 12, 2024 | 127.42 | 127.42 | 127.42 | 127.42 | 127.42 | - |
Mar 11, 2024 | 127.78 | 127.78 | 127.78 | 127.78 | 127.78 | - |
Mar 08, 2024 | 128.01 | 128.01 | 128.01 | 128.01 | 128.01 | - |
Mar 07, 2024 | 127.87 | 127.87 | 127.87 | 127.87 | 127.87 | - |
Mar 06, 2024 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | - |
Mar 05, 2024 | 127.85 | 127.85 | 127.85 | 127.85 | 127.85 | - |
Mar 04, 2024 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | - |
Mar 01, 2024 | 127.33 | 127.33 | 127.33 | 127.33 | 127.33 | - |
Feb 29, 2024 | 126.88 | 126.88 | 126.88 | 126.88 | 126.88 | - |
Feb 28, 2024 | 126.52 | 126.52 | 126.52 | 126.52 | 126.52 | - |
Feb 27, 2024 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | - |
Feb 26, 2024 | 126.82 | 126.82 | 126.82 | 126.82 | 126.82 | - |
Feb 23, 2024 | 127.01 | 127.01 | 127.01 | 127.01 | 127.01 | - |
Feb 22, 2024 | 126.37 | 126.37 | 126.37 | 126.37 | 126.37 | - |
Feb 21, 2024 | 126.21 | 126.21 | 126.21 | 126.21 | 126.21 | - |
Feb 20, 2024 | 126.53 | 126.53 | 126.53 | 126.53 | 126.53 | - |
Feb 16, 2024 | 125.88 | 125.88 | 125.88 | 125.88 | 125.88 | - |
Feb 15, 2024 | 126.16 | 126.16 | 126.16 | 126.16 | 126.16 | - |
Feb 14, 2024 | 126.01 | 126.01 | 126.01 | 126.01 | 126.01 | - |
Feb 13, 2024 | 125.23 | 125.23 | 125.23 | 125.23 | 125.23 | - |
Feb 12, 2024 | 125.91 | 125.91 | 125.91 | 125.91 | 125.91 | - |
Feb 09, 2024 | 126.13 | 126.13 | 126.13 | 126.13 | 126.13 | - |
Feb 08, 2024 | 125.94 | 125.94 | 125.94 | 125.94 | 125.94 | - |
Feb 07, 2024 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | - |
Feb 06, 2024 | 126.98 | 126.98 | 126.98 | 126.98 | 126.98 | - |
Feb 05, 2024 | 126.31 | 126.31 | 126.31 | 126.31 | 126.31 | - |
Feb 02, 2024 | 127.28 | 127.28 | 127.28 | 127.28 | 127.28 | - |
Feb 01, 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
Jan 31, 2024 | 127.53 | 127.53 | 127.53 | 127.53 | 127.53 | - |
Jan 30, 2024 | 127.08 | 127.08 | 127.08 | 127.08 | 127.08 | - |
Jan 29, 2024 | 126.64 | 126.64 | 126.64 | 126.64 | 126.64 | - |
Jan 26, 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | - |
Jan 25, 2024 | 126.28 | 126.28 | 126.28 | 126.28 | 126.28 | - |
Jan 24, 2024 | 126.12 | 126.12 | 126.12 | 126.12 | 126.12 | - |
Jan 23, 2024 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
Jan 22, 2024 | 126.44 | 126.44 | 126.44 | 126.44 | 126.44 | - |
Jan 19, 2024 | 126.02 | 126.02 | 126.02 | 126.02 | 126.02 | - |
Jan 18, 2024 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | - |
Jan 17, 2024 | 126.45 | 126.45 | 126.45 | 126.45 | 126.45 | - |
Jan 16, 2024 | 127.16 | 127.16 | 127.16 | 127.16 | 127.16 | - |
Jan 15, 2024 | 128.32 | 128.32 | 128.32 | 128.32 | 128.32 | - |
Jan 12, 2024 | 128.30 | 128.30 | 128.30 | 128.30 | 128.30 | - |
Jan 11, 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
Jan 10, 2024 | 127.97 | 127.97 | 127.97 | 127.97 | 127.97 | - |
Jan 09, 2024 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | - |
Jan 08, 2024 | 128.29 | 128.29 | 128.29 | 128.29 | 128.29 | - |
Jan 05, 2024 | 127.90 | 127.90 | 127.90 | 127.90 | 127.90 | - |
Jan 04, 2024 | 128.23 | 128.23 | 128.23 | 128.23 | 128.23 | - |
Jan 03, 2024 | 128.94 | 128.94 | 128.94 | 128.94 | 128.94 | - |
Jan 02, 2024 | 128.73 | 128.73 | 128.73 | 128.73 | 128.73 | - |
Dec 29, 2023 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
Dec 28, 2023 | 129.41 | 129.41 | 129.41 | 129.41 | 129.41 | - |
Dec 27, 2023 | 129.79 | 129.79 | 129.79 | 129.79 | 129.79 | - |
Dec 22, 2023 | 128.57 | 128.57 | 128.57 | 128.57 | 128.57 | - |
Dec 21, 2023 | 129.47 | 129.47 | 129.47 | 129.47 | 129.47 | - |
Dec 20, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
Dec 19, 2023 | 129.45 | 129.45 | 129.45 | 129.45 | 129.45 | - |
Dec 18, 2023 | 129.21 | 129.21 | 129.21 | 129.21 | 129.21 | - |
Dec 15, 2023 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
Dec 14, 2023 | 129.38 | 129.38 | 129.38 | 129.38 | 129.38 | - |
Dec 13, 2023 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | - |
Dec 12, 2023 | 126.81 | 126.81 | 126.81 | 126.81 | 126.81 | - |
Dec 11, 2023 | 126.71 | 126.71 | 126.71 | 126.71 | 126.71 | - |
Dec 08, 2023 | 127.05 | 127.05 | 127.05 | 127.05 | 127.05 | - |
Dec 07, 2023 | 127.62 | 127.62 | 127.62 | 127.62 | 127.62 | - |
Dec 06, 2023 | 127.63 | 127.63 | 127.63 | 127.63 | 127.63 | - |
Dec 05, 2023 | 127.18 | 127.18 | 127.18 | 127.18 | 127.18 | - |
Dec 04, 2023 | 126.30 | 126.30 | 126.30 | 126.30 | 126.30 | - |
Dec 01, 2023 | 126.49 | 126.49 | 126.49 | 126.49 | 126.49 | - |
Nov 30, 2023 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | - |
Nov 29, 2023 | 125.55 | 125.55 | 125.55 | 125.55 | 125.55 | - |
Nov 28, 2023 | 124.93 | 124.93 | 124.93 | 124.93 | 124.93 | - |
Nov 27, 2023 | 124.44 | 124.44 | 124.44 | 124.44 | 124.44 | - |
Nov 24, 2023 | 123.74 | 123.74 | 123.74 | 123.74 | 123.74 | - |
Nov 23, 2023 | 123.71 | 123.71 | 123.71 | 123.71 | 123.71 | - |
Nov 22, 2023 | 124.12 | 124.12 | 124.12 | 124.12 | 124.12 | - |
Nov 21, 2023 | 124.09 | 124.09 | 124.09 | 124.09 | 124.09 | - |
Nov 20, 2023 | 123.98 | 123.98 | 123.98 | 123.98 | 123.98 | - |
Nov 17, 2023 | 123.65 | 123.65 | 123.65 | 123.65 | 123.65 | - |
Nov 16, 2023 | 123.55 | 123.55 | 123.55 | 123.55 | 123.55 | - |
Nov 15, 2023 | 123.02 | 123.02 | 123.02 | 123.02 | 123.02 | - |
Nov 14, 2023 | 123.76 | 123.76 | 123.76 | 123.76 | 123.76 | - |
Nov 13, 2023 | 122.33 | 122.33 | 122.33 | 122.33 | 122.33 | - |
Nov 10, 2023 | 122.33 | 122.33 | 122.33 | 122.33 | 122.33 | - |
Nov 09, 2023 | 122.14 | 122.14 | 122.14 | 122.14 | 122.14 | - |
Nov 08, 2023 | 123.34 | 123.34 | 123.34 | 123.34 | 123.34 | - |
Nov 07, 2023 | 122.93 | 122.93 | 122.93 | 122.93 | 122.93 | - |
Nov 06, 2023 | 122.49 | 122.49 | 122.49 | 122.49 | 122.49 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |