Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | - |
Apr 29, 2024 | 113.29 | 113.29 | 113.29 | 113.29 | 113.29 | - |
Apr 26, 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
Apr 25, 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | - |
Apr 24, 2024 | 113.41 | 113.41 | 113.41 | 113.41 | 113.41 | - |
Apr 23, 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - |
Apr 22, 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
Apr 19, 2024 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | - |
Apr 18, 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
Apr 17, 2024 | 113.54 | 113.54 | 113.54 | 113.54 | 113.54 | - |
Apr 16, 2024 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | - |
Apr 15, 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
Apr 12, 2024 | 114.33 | 114.33 | 114.33 | 114.33 | 114.33 | - |
Apr 11, 2024 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | - |
Apr 10, 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - |
Apr 09, 2024 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | - |
Apr 08, 2024 | 114.46 | 114.46 | 114.46 | 114.46 | 114.46 | - |
Apr 05, 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | - |
Apr 04, 2024 | 114.65 | 114.65 | 114.65 | 114.65 | 114.65 | - |
Apr 03, 2024 | 115.21 | 115.21 | 115.21 | 115.21 | 115.21 | - |
Apr 02, 2024 | 115.49 | 115.49 | 115.49 | 115.49 | 115.49 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 114.93 | 114.93 | 114.93 | 114.93 | 114.93 | - |
Mar 26, 2024 | 115.06 | 115.06 | 115.06 | 115.06 | 115.06 | - |
Mar 25, 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
Mar 22, 2024 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | - |
Mar 21, 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | - |
Mar 20, 2024 | 113.87 | 113.87 | 113.87 | 113.87 | 113.87 | - |
Mar 19, 2024 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | - |
Mar 18, 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - |
Mar 15, 2024 | 114.29 | 114.29 | 114.29 | 114.29 | 114.29 | - |
Mar 14, 2024 | 114.44 | 114.44 | 114.44 | 114.44 | 114.44 | - |
Mar 13, 2024 | 114.09 | 114.09 | 114.09 | 114.09 | 114.09 | - |
Mar 12, 2024 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | - |
Mar 11, 2024 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
Mar 08, 2024 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | - |
Mar 07, 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
Mar 06, 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
Mar 05, 2024 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | - |
Mar 04, 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
Mar 01, 2024 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
Feb 29, 2024 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | - |
Feb 28, 2024 | 112.71 | 112.71 | 112.71 | 112.71 | 112.71 | - |
Feb 27, 2024 | 112.99 | 112.99 | 112.99 | 112.99 | 112.99 | - |
Feb 26, 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - |
Feb 23, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
Feb 22, 2024 | 112.11 | 112.11 | 112.11 | 112.11 | 112.11 | - |
Feb 21, 2024 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | - |
Feb 20, 2024 | 112.26 | 112.26 | 112.26 | 112.26 | 112.26 | - |
Feb 19, 2024 | 112.37 | 112.37 | 112.37 | 112.37 | 112.37 | - |
Feb 16, 2024 | 112.19 | 112.19 | 112.19 | 112.19 | 112.19 | - |
Feb 15, 2024 | 111.77 | 111.77 | 111.77 | 111.77 | 111.77 | - |
Feb 14, 2024 | 111.89 | 111.89 | 111.89 | 111.89 | 111.89 | - |
Feb 13, 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
Feb 12, 2024 | 111.86 | 111.86 | 111.86 | 111.86 | 111.86 | - |
Feb 09, 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | - |
Feb 08, 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
Feb 07, 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
Feb 06, 2024 | 111.96 | 111.96 | 111.96 | 111.96 | 111.96 | - |
Feb 05, 2024 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | - |
Feb 02, 2024 | 111.73 | 111.73 | 111.73 | 111.73 | 111.73 | - |
Feb 01, 2024 | 111.63 | 111.63 | 111.63 | 111.63 | 111.63 | - |
Jan 31, 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
Jan 30, 2024 | 111.49 | 111.49 | 111.49 | 111.49 | 111.49 | - |
Jan 29, 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
Jan 24, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
Jan 23, 2024 | 110.29 | 110.29 | 110.29 | 110.29 | 110.29 | - |
Jan 22, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
Jan 19, 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | - |
Jan 18, 2024 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - |
Jan 17, 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
Jan 16, 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
Jan 15, 2024 | 110.37 | 110.37 | 110.37 | 110.37 | 110.37 | - |
Jan 12, 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | - |
Jan 11, 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | - |
Jan 10, 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
Jan 09, 2024 | 110.09 | 110.09 | 110.09 | 110.09 | 110.09 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
Dec 29, 2023 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | - |
Dec 22, 2023 | 110.95 | 110.95 | 110.95 | 110.95 | 110.95 | - |
Dec 21, 2023 | 110.91 | 110.91 | 110.91 | 110.91 | 110.91 | - |
Dec 20, 2023 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
Dec 19, 2023 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
Dec 18, 2023 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
Dec 15, 2023 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | - |
Dec 14, 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
Dec 13, 2023 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
Dec 12, 2023 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
Dec 11, 2023 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
Dec 08, 2023 | - | - | - | - | - | - |
Dec 07, 2023 | 108.92 | 108.92 | 108.92 | 108.92 | 108.92 | - |
Dec 06, 2023 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |