Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
Apr 23, 2024 | 105.91 | 105.91 | 105.91 | 105.91 | 105.91 | - |
Apr 22, 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
Apr 19, 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
Apr 18, 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
Apr 17, 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
Apr 16, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
Apr 15, 2024 | 105.93 | 105.93 | 105.93 | 105.93 | 105.93 | - |
Apr 12, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
Apr 11, 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | - |
Apr 10, 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | - |
Apr 09, 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
Apr 08, 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
Apr 05, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
Apr 04, 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
Apr 03, 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
Apr 02, 2024 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
Apr 01, 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
Mar 28, 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
Mar 27, 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
Mar 26, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
Mar 25, 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
Mar 22, 2024 | 108.09 | 108.09 | 108.09 | 108.09 | 108.09 | - |
Mar 21, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
Mar 20, 2024 | 107.57 | 107.57 | 107.57 | 107.57 | 107.57 | - |
Mar 19, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
Mar 18, 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
Mar 15, 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
Mar 14, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
Mar 13, 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
Mar 12, 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
Mar 11, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
Mar 08, 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
Mar 07, 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
Mar 06, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.20 | - |
Mar 05, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
Mar 04, 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
Mar 01, 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
Feb 29, 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
Feb 28, 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
Feb 27, 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
Feb 26, 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
Feb 23, 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
Feb 22, 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | - |
Feb 21, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
Feb 20, 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | - |
Feb 16, 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
Feb 15, 2024 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | - |
Feb 14, 2024 | 107.12 | 107.12 | 107.12 | 107.12 | 107.12 | - |
Feb 13, 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
Feb 12, 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
Feb 09, 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
Feb 08, 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
Feb 07, 2024 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
Feb 06, 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
Feb 05, 2024 | 107.52 | 107.52 | 107.52 | 107.52 | 107.52 | - |
Feb 02, 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
Feb 01, 2024 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | - |
Jan 31, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.80 | - |
Jan 30, 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
Jan 29, 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | - |
Jan 26, 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
Jan 25, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
Jan 24, 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
Jan 23, 2024 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | - |
Jan 22, 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
Jan 19, 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
Jan 18, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
Jan 17, 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
Jan 16, 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
Jan 11, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Jan 10, 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
Jan 09, 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
Jan 08, 2024 | 108.47 | 108.47 | 108.47 | 108.47 | 108.47 | - |
Jan 05, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Jan 04, 2024 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | - |
Jan 03, 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - |
Jan 02, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
Dec 29, 2023 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | - |
Dec 28, 2023 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
Dec 27, 2023 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | - |
Dec 22, 2023 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
Dec 21, 2023 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | - |
Dec 20, 2023 | 109.42 | 109.42 | 109.42 | 109.42 | 109.42 | - |
Dec 19, 2023 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
Dec 18, 2023 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
Dec 15, 2023 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
Dec 14, 2023 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
Dec 13, 2023 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
Dec 12, 2023 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | - |
Dec 11, 2023 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - |
Dec 08, 2023 | 106.57 | 106.57 | 106.57 | 106.57 | 106.57 | - |
Dec 07, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
Dec 06, 2023 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
Dec 05, 2023 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | - |
Dec 04, 2023 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |