Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 30, 2024 | 111.83 | 111.83 | 111.83 | 111.83 | 111.83 | - |
Apr 29, 2024 | 111.42 | 111.42 | 111.42 | 111.42 | 111.42 | - |
Apr 26, 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.84 | - |
Apr 25, 2024 | 111.73 | 111.73 | 111.73 | 111.73 | 111.73 | - |
Apr 24, 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - |
Apr 23, 2024 | 110.88 | 110.88 | 110.88 | 110.88 | 110.88 | - |
Apr 22, 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
Apr 19, 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
Apr 18, 2024 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - |
Apr 17, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
Apr 16, 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
Apr 15, 2024 | 110.62 | 110.62 | 110.62 | 110.62 | 110.62 | - |
Apr 12, 2024 | 110.79 | 110.79 | 110.79 | 110.79 | 110.79 | - |
Apr 11, 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | - |
Apr 10, 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 111.52 | - |
Apr 09, 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | - |
Apr 08, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | - |
Apr 05, 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
Apr 04, 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
Apr 03, 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
Apr 02, 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 110.87 | 110.87 | 110.87 | 110.87 | 110.87 | - |
Mar 26, 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
Mar 25, 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
Mar 22, 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
Mar 21, 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
Mar 20, 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
Mar 19, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
Mar 18, 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
Mar 15, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
Mar 14, 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | - |
Mar 13, 2024 | 109.04 | 109.04 | 109.04 | 109.04 | 109.04 | - |
Mar 12, 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
Mar 11, 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
Mar 08, 2024 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | - |
Mar 07, 2024 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
Mar 06, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
Mar 05, 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | - |
Mar 04, 2024 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | - |
Mar 01, 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
Feb 29, 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 109.77 | - |
Feb 28, 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
Feb 27, 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | - |
Feb 26, 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
Feb 23, 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
Feb 22, 2024 | 109.54 | 109.54 | 109.54 | 109.54 | 109.54 | - |
Feb 21, 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
Feb 20, 2024 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | - |
Feb 19, 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
Feb 16, 2024 | 109.63 | 109.63 | 109.63 | 109.63 | 109.63 | - |
Feb 15, 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
Feb 14, 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
Feb 13, 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
Feb 12, 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
Feb 09, 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
Feb 08, 2024 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
Feb 07, 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
Feb 06, 2024 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | - |
Feb 05, 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
Feb 02, 2024 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | - |
Feb 01, 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
Jan 31, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
Jan 30, 2024 | 111.24 | 111.24 | 111.24 | 111.24 | 111.24 | - |
Jan 29, 2024 | 111.48 | 111.48 | 111.48 | 111.48 | 111.48 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 110.56 | 110.56 | 110.56 | 110.56 | 110.56 | - |
Jan 24, 2024 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | - |
Jan 23, 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
Jan 22, 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | - |
Jan 19, 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
Jan 18, 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
Jan 17, 2024 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | - |
Jan 16, 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
Jan 15, 2024 | 110.54 | 110.54 | 110.54 | 110.54 | 110.54 | - |
Jan 12, 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
Jan 11, 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
Jan 10, 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | - |
Jan 09, 2024 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 111.51 | 111.51 | 111.51 | 111.51 | 111.51 | - |
Dec 29, 2023 | 110.97 | 110.97 | 110.97 | 110.97 | 110.97 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
Dec 22, 2023 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | - |
Dec 21, 2023 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | - |
Dec 20, 2023 | 110.44 | 110.44 | 110.44 | 110.44 | 110.44 | - |
Dec 19, 2023 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
Dec 18, 2023 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
Dec 15, 2023 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | - |
Dec 14, 2023 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | - |
Dec 13, 2023 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
Dec 12, 2023 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
Dec 11, 2023 | 108.53 | 108.53 | 108.53 | 108.53 | 108.53 | - |
Dec 08, 2023 | - | - | - | - | - | - |
Dec 07, 2023 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | - |
Dec 06, 2023 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |