Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | - |
May 06, 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
May 03, 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
May 02, 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
Apr 30, 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | - |
Apr 29, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
Apr 26, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
Apr 25, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
Apr 24, 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - |
Apr 23, 2024 | - | - | - | - | - | - |
Apr 22, 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
Apr 19, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
Apr 18, 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
Apr 17, 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
Apr 16, 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
Apr 15, 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
Apr 12, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Apr 11, 2024 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | - |
Apr 10, 2024 | 109.52 | 109.52 | 109.52 | 109.52 | 109.52 | - |
Apr 09, 2024 | 109.72 | 109.72 | 109.72 | 109.72 | 109.72 | - |
Apr 08, 2024 | 110.32 | 110.32 | 110.32 | 110.32 | 110.32 | - |
Apr 05, 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
Apr 04, 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
Apr 03, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | - |
Apr 02, 2024 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | - |
Mar 28, 2024 | 113.37 | 113.37 | 113.37 | 113.37 | 113.37 | - |
Mar 27, 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - |
Mar 26, 2024 | 113.11 | 113.11 | 113.11 | 113.11 | 113.11 | - |
Mar 26, 2024 | 0.56 Dividend | |||||
Mar 25, 2024 | 113.22 | 113.22 | 113.22 | 113.22 | 112.66 | - |
Mar 22, 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 113.54 | - |
Mar 21, 2024 | 113.71 | 113.71 | 113.71 | 113.71 | 113.15 | - |
Mar 20, 2024 | 112.37 | 112.37 | 112.37 | 112.37 | 111.81 | - |
Mar 19, 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 111.63 | - |
Mar 18, 2024 | 111.83 | 111.83 | 111.83 | 111.83 | 111.28 | - |
Mar 15, 2024 | 112.05 | 112.05 | 112.05 | 112.05 | 111.50 | - |
Mar 14, 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.38 | - |
Mar 13, 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 112.72 | - |
Mar 12, 2024 | - | - | - | - | - | - |
Mar 11, 2024 | 113.26 | 113.26 | 113.26 | 113.26 | 112.70 | - |
Mar 08, 2024 | 114.63 | 114.63 | 114.63 | 114.63 | 114.06 | - |
Mar 07, 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 113.56 | - |
Mar 06, 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 112.68 | - |
Mar 05, 2024 | 112.47 | 112.47 | 112.47 | 112.47 | 111.91 | - |
Mar 04, 2024 | 112.52 | 112.52 | 112.52 | 112.52 | 111.96 | - |
Mar 01, 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 111.89 | - |
Feb 29, 2024 | 111.49 | 111.49 | 111.49 | 111.49 | 110.94 | - |
Feb 28, 2024 | 110.60 | 110.60 | 110.60 | 110.60 | 110.05 | - |
Feb 27, 2024 | 111.84 | 111.84 | 111.84 | 111.84 | 111.29 | - |
Feb 26, 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 111.51 | - |
Feb 23, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.04 | - |
Feb 22, 2024 | 112.59 | 112.59 | 112.59 | 112.59 | 112.03 | - |
Feb 21, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 110.95 | - |
Feb 20, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 111.45 | - |
Feb 19, 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 111.53 | - |
Feb 16, 2024 | 112.37 | 112.37 | 112.37 | 112.37 | 111.81 | - |
Feb 15, 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 111.12 | - |
Feb 14, 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.19 | - |
Feb 13, 2024 | 109.51 | 109.51 | 109.51 | 109.51 | 108.97 | - |
Feb 12, 2024 | 111.48 | 111.48 | 111.48 | 111.48 | 110.93 | - |
Feb 09, 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.40 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 108.49 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 107.81 | - |
Feb 02, 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 107.62 | - |
Feb 01, 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.11 | - |
Jan 31, 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.43 | - |
Jan 30, 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 108.63 | - |
Jan 29, 2024 | 109.07 | 109.07 | 109.07 | 109.07 | 108.53 | - |
Jan 26, 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 108.74 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 107.82 | - |
Jan 23, 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.12 | - |
Jan 22, 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.26 | - |
Jan 19, 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.14 | - |
Jan 18, 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.39 | - |
Jan 17, 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 105.71 | - |
Jan 16, 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.13 | - |
Jan 15, 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.06 | - |
Jan 12, 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 107.77 | - |
Jan 11, 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.06 | - |
Jan 10, 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.23 | - |
Jan 09, 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.36 | - |
Jan 08, 2024 | 107.65 | 107.65 | 107.65 | 107.65 | 107.12 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 110.01 | 110.01 | 110.01 | 110.01 | 109.47 | - |
Dec 28, 2023 | 110.20 | 110.20 | 110.20 | 110.20 | 109.65 | - |
Dec 27, 2023 | 110.25 | 110.25 | 110.25 | 110.25 | 109.70 | - |
Dec 22, 2023 | 109.73 | 109.73 | 109.73 | 109.73 | 109.19 | - |
Dec 21, 2023 | 109.76 | 109.76 | 109.76 | 109.76 | 109.22 | - |
Dec 20, 2023 | 109.75 | 109.75 | 109.75 | 109.75 | 109.21 | - |
Dec 19, 2023 | 109.28 | 109.28 | 109.28 | 109.28 | 108.74 | - |
Dec 18, 2023 | 108.55 | 108.55 | 108.55 | 108.55 | 108.01 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |