Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | - |
May 14, 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
May 13, 2024 | 108.49 | 108.49 | 108.49 | 108.49 | 108.49 | - |
May 10, 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
May 07, 2024 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
May 03, 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
May 02, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
Apr 30, 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
Apr 29, 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
Apr 26, 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
Apr 25, 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
Apr 24, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
Apr 23, 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
Apr 22, 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
Apr 19, 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
Apr 18, 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
Apr 17, 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
Apr 16, 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
Apr 15, 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
Apr 12, 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
Apr 11, 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
Apr 10, 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
Apr 09, 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
Apr 08, 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
Apr 05, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
Apr 04, 2024 | 107.48 | 107.48 | 107.48 | 107.48 | 107.48 | - |
Apr 03, 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
Apr 02, 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | - |
Mar 26, 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
Mar 25, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
Mar 22, 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
Mar 21, 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
Mar 20, 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
Mar 19, 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
Mar 18, 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
Mar 15, 2024 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | - |
Mar 14, 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
Mar 13, 2024 | 106.93 | 106.93 | 106.93 | 106.93 | 106.93 | - |
Mar 12, 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
Mar 11, 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
Mar 08, 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | - |
Mar 07, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
Mar 06, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
Mar 05, 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
Mar 04, 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
Mar 01, 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
Feb 29, 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
Feb 28, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
Feb 27, 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
Feb 26, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
Feb 23, 2024 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | - |
Feb 22, 2024 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
Feb 21, 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
Feb 20, 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
Feb 19, 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
Feb 16, 2024 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | - |
Feb 15, 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
Feb 14, 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
Feb 13, 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | - |
Feb 12, 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
Feb 09, 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
Feb 08, 2024 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | - |
Feb 07, 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
Feb 06, 2024 | 106.12 | 106.12 | 106.12 | 106.12 | 106.12 | - |
Feb 05, 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
Feb 02, 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
Feb 01, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
Jan 31, 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
Jan 30, 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
Jan 29, 2024 | 105.94 | 105.94 | 105.94 | 105.94 | 105.94 | - |
Jan 26, 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
Jan 23, 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
Jan 22, 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
Jan 19, 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
Jan 18, 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
Jan 17, 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
Jan 16, 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
Jan 15, 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
Jan 12, 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
Jan 11, 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
Jan 10, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
Jan 09, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
Jan 08, 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 31, 2023 | 5.9 Dividend | |||||
Dec 29, 2023 | 110.91 | 110.91 | 110.91 | 110.91 | 105.01 | - |
Dec 28, 2023 | 110.87 | 110.87 | 110.87 | 110.87 | 104.97 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |