Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 129.12 | 129.12 | 129.12 | 129.12 | 129.12 | - |
Mar 26, 2024 | 128.78 | 128.78 | 128.78 | 128.78 | 128.78 | - |
Mar 25, 2024 | 128.74 | 128.74 | 128.74 | 128.74 | 128.74 | - |
Mar 22, 2024 | 128.14 | 128.14 | 128.14 | 128.14 | 128.14 | - |
Mar 21, 2024 | 127.75 | 127.75 | 127.75 | 127.75 | 127.75 | - |
Mar 20, 2024 | 127.03 | 127.03 | 127.03 | 127.03 | 127.03 | - |
Mar 19, 2024 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | - |
Mar 18, 2024 | 125.97 | 125.97 | 125.97 | 125.97 | 125.97 | - |
Mar 15, 2024 | 125.40 | 125.40 | 125.40 | 125.40 | 125.40 | - |
Mar 14, 2024 | 124.99 | 124.99 | 124.99 | 124.99 | 124.99 | - |
Mar 13, 2024 | 125.30 | 125.30 | 125.30 | 125.30 | 125.30 | - |
Mar 12, 2024 | 124.73 | 124.73 | 124.73 | 124.73 | 124.73 | - |
Mar 11, 2024 | 123.14 | 123.14 | 123.14 | 123.14 | 123.14 | - |
Mar 08, 2024 | 123.96 | 123.96 | 123.96 | 123.96 | 123.96 | - |
Mar 07, 2024 | 123.83 | 123.83 | 123.83 | 123.83 | 123.83 | - |
Mar 06, 2024 | 123.21 | 123.21 | 123.21 | 123.21 | 123.21 | - |
Mar 05, 2024 | 122.43 | 122.43 | 122.43 | 122.43 | 122.43 | - |
Mar 04, 2024 | 122.62 | 122.62 | 122.62 | 122.62 | 122.62 | - |
Mar 01, 2024 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | - |
Feb 29, 2024 | 121.72 | 121.72 | 121.72 | 121.72 | 121.72 | - |
Feb 28, 2024 | 122.11 | 122.11 | 122.11 | 122.11 | 122.11 | - |
Feb 27, 2024 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | - |
Feb 26, 2024 | 121.48 | 121.48 | 121.48 | 121.48 | 121.48 | - |
Feb 23, 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
Feb 22, 2024 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | - |
Feb 21, 2024 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
Feb 20, 2024 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | - |
Feb 19, 2024 | 120.42 | 120.42 | 120.42 | 120.42 | 120.42 | - |
Feb 16, 2024 | 121.11 | 121.11 | 121.11 | 121.11 | 121.11 | - |
Feb 15, 2024 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
Feb 14, 2024 | 119.07 | 119.07 | 119.07 | 119.07 | 119.07 | - |
Feb 13, 2024 | 118.51 | 118.51 | 118.51 | 118.51 | 118.51 | - |
Feb 12, 2024 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | - |
Feb 09, 2024 | 118.11 | 118.11 | 118.11 | 118.11 | 118.11 | - |
Feb 08, 2024 | 118.31 | 118.31 | 118.31 | 118.31 | 118.31 | - |
Feb 07, 2024 | 118.11 | 118.11 | 118.11 | 118.11 | 118.11 | - |
Feb 06, 2024 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | - |
Feb 05, 2024 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | - |
Feb 02, 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 118.76 | - |
Feb 01, 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
Jan 31, 2024 | 119.37 | 119.37 | 119.37 | 119.37 | 119.37 | - |
Jan 30, 2024 | 119.55 | 119.55 | 119.55 | 119.55 | 119.55 | - |
Jan 29, 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
Jan 26, 2024 | 119.46 | 119.46 | 119.46 | 119.46 | 119.46 | - |
Jan 25, 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | - |
Jan 24, 2024 | 119.15 | 119.15 | 119.15 | 119.15 | 119.15 | - |
Jan 23, 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
Jan 22, 2024 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | - |
Jan 19, 2024 | 116.61 | 116.61 | 116.61 | 116.61 | 116.61 | - |
Jan 18, 2024 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | - |
Jan 17, 2024 | 117.14 | 117.14 | 117.14 | 117.14 | 117.14 | - |
Jan 16, 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | - |
Jan 15, 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | - |
Jan 12, 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
Jan 11, 2024 | 119.26 | 119.26 | 119.26 | 119.26 | 119.26 | - |
Jan 10, 2024 | 120.03 | 120.03 | 120.03 | 120.03 | 120.03 | - |
Jan 09, 2024 | 120.54 | 120.54 | 120.54 | 120.54 | 120.54 | - |
Jan 08, 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
Jan 05, 2024 | 120.67 | 120.67 | 120.67 | 120.67 | 120.67 | - |
Jan 04, 2024 | 120.68 | 120.68 | 120.68 | 120.68 | 120.68 | - |
Jan 03, 2024 | 119.87 | 119.87 | 119.87 | 119.87 | 119.87 | - |
Jan 02, 2024 | 121.54 | 121.54 | 121.54 | 121.54 | 121.54 | - |
Dec 29, 2023 | 120.72 | 120.72 | 120.72 | 120.72 | 120.72 | - |
Dec 28, 2023 | 120.61 | 120.61 | 120.61 | 120.61 | 120.61 | - |
Dec 27, 2023 | 121.03 | 121.03 | 121.03 | 121.03 | 121.03 | - |
Dec 22, 2023 | 120.84 | 120.84 | 120.84 | 120.84 | 120.84 | - |
Dec 21, 2023 | 120.78 | 120.78 | 120.78 | 120.78 | 120.78 | - |
Dec 20, 2023 | 121.15 | 121.15 | 121.15 | 121.15 | 121.15 | - |
Dec 19, 2023 | 120.36 | 120.36 | 120.36 | 120.36 | 120.36 | - |
Dec 18, 2023 | 120.21 | 120.21 | 120.21 | 120.21 | 120.21 | - |
Dec 15, 2023 | 120.51 | 120.51 | 120.51 | 120.51 | 120.51 | - |
Dec 14, 2023 | 119.91 | 119.91 | 119.91 | 119.91 | 119.91 | - |
Dec 13, 2023 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - |
Dec 12, 2023 | 117.94 | 117.94 | 117.94 | 117.94 | 117.94 | - |
Dec 11, 2023 | 118.41 | 118.41 | 118.41 | 118.41 | 118.41 | - |
Dec 08, 2023 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
Dec 07, 2023 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | - |
Dec 06, 2023 | 117.33 | 117.33 | 117.33 | 117.33 | 117.33 | - |
Dec 05, 2023 | 116.87 | 116.87 | 116.87 | 116.87 | 116.87 | - |
Dec 04, 2023 | 116.35 | 116.35 | 116.35 | 116.35 | 116.35 | - |
Dec 01, 2023 | 116.84 | 116.84 | 116.84 | 116.84 | 116.84 | - |
Nov 30, 2023 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
Nov 29, 2023 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
Nov 28, 2023 | 115.12 | 115.12 | 115.12 | 115.12 | 115.12 | - |
Nov 27, 2023 | 114.97 | 114.97 | 114.97 | 114.97 | 114.97 | - |
Nov 24, 2023 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
Nov 23, 2023 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
Nov 22, 2023 | 114.83 | 114.83 | 114.83 | 114.83 | 114.83 | - |
Nov 21, 2023 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | - |
Nov 20, 2023 | 116.01 | 116.01 | 116.01 | 116.01 | 116.01 | - |
Nov 17, 2023 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | - |
Nov 16, 2023 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
Nov 15, 2023 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
Nov 14, 2023 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | - |
Nov 13, 2023 | 113.64 | 113.64 | 113.64 | 113.64 | 113.64 | - |
Nov 10, 2023 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
Nov 09, 2023 | 113.59 | 113.59 | 113.59 | 113.59 | 113.59 | - |
Nov 08, 2023 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | - |
Nov 07, 2023 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |