Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
Apr 29, 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
Apr 26, 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - |
Apr 25, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
Apr 24, 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
Apr 23, 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
Apr 22, 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
Apr 19, 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | - |
Apr 18, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
Apr 17, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
Apr 16, 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
Apr 15, 2024 | 107.66 | 107.66 | 107.66 | 107.66 | 107.66 | - |
Apr 12, 2024 | 107.84 | 107.84 | 107.84 | 107.84 | 107.84 | - |
Apr 11, 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | - |
Apr 10, 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
Apr 09, 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
Apr 08, 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | - |
Apr 05, 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
Apr 04, 2024 | 108.12 | 108.12 | 108.12 | 108.12 | 108.12 | - |
Apr 03, 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
Apr 02, 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
Mar 27, 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
Mar 26, 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
Mar 25, 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
Mar 22, 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
Mar 21, 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
Mar 20, 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
Mar 19, 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
Mar 18, 2024 | - | - | - | - | - | - |
Mar 15, 2024 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | - |
Mar 14, 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
Mar 13, 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
Mar 12, 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
Mar 11, 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
Mar 08, 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
Mar 07, 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
Mar 06, 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
Mar 05, 2024 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | - |
Mar 04, 2024 | 107.87 | 107.87 | 107.87 | 107.87 | 107.87 | - |
Mar 01, 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
Feb 29, 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
Feb 28, 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
Feb 27, 2024 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
Feb 26, 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
Feb 23, 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
Feb 22, 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
Feb 21, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
Feb 20, 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
Feb 16, 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | - |
Feb 15, 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
Feb 14, 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | - |
Feb 13, 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | - |
Feb 12, 2024 | 107.47 | 107.47 | 107.47 | 107.47 | 107.47 | - |
Feb 09, 2024 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | - |
Feb 08, 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
Feb 07, 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | - |
Feb 06, 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | - |
Feb 05, 2024 | - | - | - | - | - | - |
Feb 02, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
Feb 01, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
Jan 31, 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
Jan 30, 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | - |
Jan 29, 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | - |
Jan 26, 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
Jan 25, 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
Jan 24, 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
Jan 23, 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | - |
Jan 22, 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
Jan 19, 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
Jan 18, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
Jan 17, 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
Jan 16, 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
Jan 11, 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
Jan 10, 2024 | 106.62 | 106.62 | 106.62 | 106.62 | 106.62 | - |
Jan 09, 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
Jan 08, 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
Jan 05, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
Jan 04, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
Jan 03, 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
Jan 02, 2024 | 106.56 | 106.56 | 106.56 | 106.56 | 106.56 | - |
Dec 29, 2023 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
Dec 28, 2023 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | - |
Dec 21, 2023 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | - |
Dec 20, 2023 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
Dec 19, 2023 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
Dec 18, 2023 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
Dec 15, 2023 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
Dec 14, 2023 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
Dec 13, 2023 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
Dec 12, 2023 | 104.45 | 104.45 | 104.45 | 104.45 | 104.45 | - |
Dec 11, 2023 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
Dec 08, 2023 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
Dec 07, 2023 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |