Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | - | - | - | - | - | - |
Apr 26, 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
Apr 25, 2024 | 109.47 | 109.47 | 109.47 | 109.47 | 109.47 | - |
Apr 24, 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
Apr 23, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
Apr 22, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
Apr 19, 2024 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
Apr 18, 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
Apr 17, 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
Apr 16, 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.91 | - |
Apr 15, 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
Apr 12, 2024 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | - |
Apr 11, 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | - |
Apr 10, 2024 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | - |
Apr 09, 2024 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | - |
Apr 08, 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | - |
Apr 05, 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | - |
Apr 04, 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
Apr 03, 2024 | 112.04 | 112.04 | 112.04 | 112.04 | 112.04 | - |
Apr 02, 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | - |
Apr 01, 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | - |
Mar 28, 2024 | 113.08 | 113.08 | 113.08 | 113.08 | 113.08 | - |
Mar 27, 2024 | 113.31 | 113.31 | 113.31 | 113.31 | 113.31 | - |
Mar 26, 2024 | 113.37 | 113.37 | 113.37 | 113.37 | 113.37 | - |
Mar 25, 2024 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | - |
Mar 22, 2024 | 114.38 | 114.38 | 114.38 | 114.38 | 114.38 | - |
Mar 21, 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
Mar 20, 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | - |
Mar 19, 2024 | 113.14 | 113.14 | 113.14 | 113.14 | 113.14 | - |
Mar 18, 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 112.05 | - |
Mar 15, 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
Mar 14, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
Mar 13, 2024 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | - |
Mar 12, 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | - |
Mar 11, 2024 | 110.91 | 110.91 | 110.91 | 110.91 | 110.91 | - |
Mar 08, 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | - |
Mar 07, 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
Mar 06, 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
Mar 05, 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
Mar 04, 2024 | 112.38 | 112.38 | 112.38 | 112.38 | 112.38 | - |
Mar 01, 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
Feb 29, 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
Feb 28, 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
Feb 27, 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
Feb 26, 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
Feb 23, 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
Feb 22, 2024 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | - |
Feb 21, 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
Feb 20, 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
Feb 16, 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | - |
Feb 15, 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - |
Feb 14, 2024 | 109.58 | 109.58 | 109.58 | 109.58 | 109.58 | - |
Feb 13, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
Feb 12, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
Feb 09, 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
Feb 08, 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
Feb 07, 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
Feb 06, 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
Feb 05, 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
Feb 02, 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
Feb 01, 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
Jan 31, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
Jan 30, 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
Jan 29, 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
Jan 26, 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
Jan 25, 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
Jan 24, 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
Jan 23, 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
Jan 22, 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
Jan 19, 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
Jan 18, 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
Jan 17, 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
Jan 16, 2024 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | - |
Jan 15, 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
Jan 12, 2024 | 101.03 | 101.03 | 101.03 | 101.03 | 101.03 | - |
Jan 11, 2024 | 100.56 | 100.56 | 100.56 | 100.56 | 100.56 | - |
Jan 10, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
Jan 09, 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
Jan 08, 2024 | 98.53 | 98.53 | 98.53 | 98.53 | 98.53 | - |
Jan 05, 2024 | 96.29 | 96.29 | 96.29 | 96.29 | 96.29 | - |
Jan 04, 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
Jan 03, 2024 | 96.73 | 96.73 | 96.73 | 96.73 | 96.73 | - |
Jan 02, 2024 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | - |
Dec 29, 2023 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
Dec 28, 2023 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
Dec 27, 2023 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | - |
Dec 22, 2023 | 98.79 | 98.79 | 98.79 | 98.79 | 98.79 | - |
Dec 21, 2023 | 98.91 | 98.91 | 98.91 | 98.91 | 98.91 | - |
Dec 20, 2023 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
Dec 19, 2023 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
Dec 18, 2023 | 99.47 | 99.47 | 99.47 | 99.47 | 99.47 | - |
Dec 15, 2023 | 98.89 | 98.89 | 98.89 | 98.89 | 98.89 | - |
Dec 14, 2023 | 98.75 | 98.75 | 98.75 | 98.75 | 98.75 | - |
Dec 13, 2023 | 99.82 | 99.82 | 99.82 | 99.82 | 99.82 | - |
Dec 12, 2023 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
Dec 11, 2023 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - |
Dec 08, 2023 | 98.15 | 98.15 | 98.15 | 98.15 | 98.15 | - |
Dec 07, 2023 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
Dec 06, 2023 | 96.56 | 96.56 | 96.56 | 96.56 | 96.56 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |