Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 22, 2024 | - | - | - | - | - | - |
May 21, 2024 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
May 16, 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | - |
May 15, 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
May 14, 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
May 13, 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
May 10, 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
May 07, 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | - |
May 06, 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
May 03, 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
May 02, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
Apr 30, 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
Apr 29, 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
Apr 26, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
Apr 25, 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
Apr 24, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
Apr 23, 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
Apr 22, 2024 | 101.40 | 101.40 | 101.40 | 101.40 | 101.40 | - |
Apr 19, 2024 | 103.19 | 103.19 | 103.19 | 103.19 | 103.19 | - |
Apr 18, 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.63 | - |
Apr 17, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
Apr 16, 2024 | 104.83 | 104.83 | 104.83 | 104.83 | 104.83 | - |
Apr 15, 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
Apr 12, 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
Apr 11, 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
Apr 10, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
Apr 09, 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
Apr 08, 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
Apr 05, 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
Apr 04, 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
Apr 03, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
Apr 02, 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
Mar 26, 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
Mar 25, 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
Mar 22, 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
Mar 21, 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 103.18 | - |
Mar 20, 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
Mar 19, 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
Mar 18, 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
Mar 15, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
Mar 14, 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
Mar 13, 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
Mar 12, 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
Mar 11, 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
Mar 08, 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
Mar 07, 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
Mar 06, 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 101.45 | - |
Mar 05, 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
Mar 04, 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
Mar 01, 2024 | 102.16 | 102.16 | 102.16 | 102.16 | 102.16 | - |
Feb 29, 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
Feb 28, 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
Feb 27, 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
Feb 26, 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
Feb 23, 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
Feb 22, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
Feb 21, 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | - |
Feb 20, 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
Feb 19, 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
Feb 16, 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
Feb 15, 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
Feb 14, 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
Feb 13, 2024 | 100.18 | 100.18 | 100.18 | 100.18 | 100.18 | - |
Feb 12, 2024 | 99.81 | 99.81 | 99.81 | 99.81 | 99.81 | - |
Feb 09, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 100.20 | - |
Feb 08, 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
Feb 07, 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
Feb 06, 2024 | 99.51 | 99.51 | 99.51 | 99.51 | 99.51 | - |
Feb 05, 2024 | 99.37 | 99.37 | 99.37 | 99.37 | 99.37 | - |
Feb 02, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
Feb 01, 2024 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | - |
Jan 31, 2024 | 98.44 | 98.44 | 98.44 | 98.44 | 98.44 | - |
Jan 30, 2024 | 99.49 | 99.49 | 99.49 | 99.49 | 99.49 | - |
Jan 29, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 98.57 | 98.57 | 98.57 | 98.57 | 98.57 | - |
Jan 24, 2024 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
Jan 23, 2024 | 96.92 | 96.92 | 96.92 | 96.92 | 96.92 | - |
Jan 22, 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
Jan 19, 2024 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | - |
Jan 18, 2024 | 96.54 | 96.54 | 96.54 | 96.54 | 96.54 | - |
Jan 17, 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
Jan 16, 2024 | 99.16 | 99.16 | 99.16 | 99.16 | 99.16 | - |
Jan 15, 2024 | 99.07 | 99.07 | 99.07 | 99.07 | 99.07 | - |
Jan 12, 2024 | 98.99 | 98.99 | 98.99 | 98.99 | 98.99 | - |
Jan 11, 2024 | 98.28 | 98.28 | 98.28 | 98.28 | 98.28 | - |
Jan 10, 2024 | 99.02 | 99.02 | 99.02 | 99.02 | 99.02 | - |
Jan 09, 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 98.92 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
Dec 29, 2023 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |