Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
May 02, 2024 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | - |
Apr 30, 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
Apr 29, 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
Apr 26, 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
Apr 25, 2024 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | - |
Apr 24, 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
Apr 23, 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
Apr 22, 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
Apr 19, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
Apr 18, 2024 | 109.49 | 109.49 | 109.49 | 109.49 | 109.49 | - |
Apr 17, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
Apr 16, 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
Apr 15, 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
Apr 12, 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
Apr 11, 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
Apr 10, 2024 | 110.38 | 110.38 | 110.38 | 110.38 | 110.38 | - |
Apr 09, 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
Apr 08, 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
Apr 05, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
Apr 04, 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
Apr 03, 2024 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | - |
Apr 02, 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 110.64 | 110.64 | 110.64 | 110.64 | 110.64 | - |
Mar 26, 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
Mar 25, 2024 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - |
Mar 22, 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
Mar 21, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
Mar 20, 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
Mar 19, 2024 | 109.82 | 109.82 | 109.82 | 109.82 | 109.82 | - |
Mar 18, 2024 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | - |
Mar 15, 2024 | 110.15 | 110.15 | 110.15 | 110.15 | 110.15 | - |
Mar 14, 2024 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - |
Mar 13, 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | - |
Mar 12, 2024 | 110.12 | 110.12 | 110.12 | 110.12 | 110.12 | - |
Mar 11, 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
Mar 08, 2024 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
Mar 07, 2024 | 109.71 | 109.71 | 109.71 | 109.71 | 109.71 | - |
Mar 06, 2024 | 109.66 | 109.66 | 109.66 | 109.66 | 109.66 | - |
Mar 05, 2024 | 109.65 | 109.65 | 109.65 | 109.65 | 109.65 | - |
Mar 04, 2024 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
Mar 01, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
Feb 29, 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
Feb 28, 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
Feb 27, 2024 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
Feb 26, 2024 | 109.29 | 109.29 | 109.29 | 109.29 | 109.29 | - |
Feb 23, 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
Feb 22, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
Feb 21, 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
Feb 20, 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
Feb 19, 2024 | 109.07 | 109.07 | 109.07 | 109.07 | 109.07 | - |
Feb 16, 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
Feb 15, 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
Feb 14, 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
Feb 13, 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
Feb 12, 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | - |
Feb 09, 2024 | 108.94 | 108.94 | 108.94 | 108.94 | 108.94 | - |
Feb 08, 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
Feb 07, 2024 | 108.75 | 108.75 | 108.75 | 108.75 | 108.75 | - |
Feb 06, 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
Feb 05, 2024 | 109.09 | 109.09 | 109.09 | 109.09 | 109.09 | - |
Feb 02, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
Feb 01, 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | - |
Jan 31, 2024 | 108.81 | 108.81 | 108.81 | 108.81 | 108.81 | - |
Jan 30, 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
Jan 29, 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
Jan 24, 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | - |
Jan 23, 2024 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | - |
Jan 22, 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | - |
Jan 19, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
Jan 18, 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
Jan 17, 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
Jan 16, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
Jan 15, 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
Jan 12, 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
Jan 11, 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
Jan 10, 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | - |
Jan 09, 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 108.65 | 108.65 | 108.65 | 108.65 | 108.65 | - |
Dec 29, 2023 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
Dec 22, 2023 | 108.32 | 108.32 | 108.32 | 108.32 | 108.32 | - |
Dec 21, 2023 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
Dec 20, 2023 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
Dec 19, 2023 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | - |
Dec 18, 2023 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | - |
Dec 15, 2023 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | - |
Dec 14, 2023 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
Dec 13, 2023 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | - |
Dec 12, 2023 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
Dec 11, 2023 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |