Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
May 06, 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
May 03, 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
May 02, 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
Apr 30, 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
Apr 29, 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
Apr 26, 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
Apr 25, 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
Apr 24, 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
Apr 19, 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
Apr 18, 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
Apr 17, 2024 | 107.91 | 107.91 | 107.91 | 107.91 | 107.91 | - |
Apr 16, 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
Apr 15, 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
Apr 12, 2024 | 109.53 | 109.53 | 109.53 | 109.53 | 109.53 | - |
Apr 11, 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
Apr 10, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
Apr 09, 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
Apr 08, 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.31 | - |
Apr 05, 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | - |
Apr 04, 2024 | 112.09 | 112.09 | 112.09 | 112.09 | 112.09 | - |
Apr 03, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - |
Apr 02, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
Mar 28, 2024 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | - |
Mar 27, 2024 | 114.04 | 114.04 | 114.04 | 114.04 | 114.04 | - |
Mar 26, 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | - |
Mar 25, 2024 | 113.68 | 113.68 | 113.68 | 113.68 | 113.68 | - |
Mar 22, 2024 | 114.56 | 114.56 | 114.56 | 114.56 | 114.56 | - |
Mar 21, 2024 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | - |
Mar 20, 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - |
Mar 19, 2024 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | - |
Mar 18, 2024 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | - |
Mar 15, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
Mar 14, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
Mar 13, 2024 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 113.72 | 113.72 | 113.72 | 113.72 | 113.72 | - |
Mar 08, 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
Mar 07, 2024 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | - |
Mar 06, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
Mar 05, 2024 | 112.93 | 112.93 | 112.93 | 112.93 | 112.93 | - |
Mar 04, 2024 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | - |
Mar 01, 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | - |
Feb 29, 2024 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | - |
Feb 28, 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
Feb 27, 2024 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | - |
Feb 26, 2024 | 112.51 | 112.51 | 112.51 | 112.51 | 112.51 | - |
Feb 23, 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
Feb 22, 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | - |
Feb 21, 2024 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
Feb 20, 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
Feb 19, 2024 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | - |
Feb 16, 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - |
Feb 15, 2024 | 112.12 | 112.12 | 112.12 | 112.12 | 112.12 | - |
Feb 14, 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | - |
Feb 13, 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - |
Feb 12, 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
Feb 09, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 109.47 | 109.47 | 109.47 | 109.47 | 109.47 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | - |
Feb 02, 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
Feb 01, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
Jan 31, 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
Jan 30, 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
Jan 29, 2024 | 109.51 | 109.51 | 109.51 | 109.51 | 109.51 | - |
Jan 26, 2024 | 109.72 | 109.72 | 109.72 | 109.72 | 109.72 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
Jan 23, 2024 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
Jan 22, 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
Jan 19, 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
Jan 18, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
Jan 17, 2024 | 106.68 | 106.68 | 106.68 | 106.68 | 106.68 | - |
Jan 16, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
Jan 15, 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
Jan 12, 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
Jan 11, 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
Jan 10, 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
Jan 09, 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
Jan 08, 2024 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
Dec 28, 2023 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - |
Dec 27, 2023 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
Dec 22, 2023 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
Dec 21, 2023 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
Dec 20, 2023 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
Dec 19, 2023 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - |
Dec 18, 2023 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
Dec 15, 2023 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
Dec 14, 2023 | 109.19 | 109.19 | 109.19 | 109.19 | 109.19 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |