Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
May 03, 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
May 02, 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
Apr 30, 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
Apr 29, 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
Apr 26, 2024 | 106.97 | 106.97 | 106.97 | 106.97 | 106.97 | - |
Apr 25, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
Apr 24, 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
Apr 23, 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
Apr 22, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
Apr 19, 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
Apr 18, 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
Apr 17, 2024 | 105.89 | 105.89 | 105.89 | 105.89 | 105.89 | - |
Apr 16, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
Apr 15, 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
Apr 12, 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
Apr 11, 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
Apr 10, 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | - |
Apr 09, 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
Apr 08, 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
Apr 05, 2024 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | - |
Apr 04, 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | - |
Apr 03, 2024 | 107.77 | 107.77 | 107.77 | 107.77 | 107.77 | - |
Apr 02, 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | - |
Mar 28, 2024 | 108.32 | 108.32 | 108.32 | 108.32 | 108.32 | - |
Mar 27, 2024 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | - |
Mar 26, 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
Mar 25, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
Mar 22, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
Mar 21, 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
Mar 20, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
Mar 19, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
Mar 18, 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
Mar 15, 2024 | 106.86 | 106.86 | 106.86 | 106.86 | 106.86 | - |
Mar 14, 2024 | 107.13 | 107.13 | 107.13 | 107.13 | 107.13 | - |
Mar 13, 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
Mar 12, 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | - |
Mar 11, 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
Mar 08, 2024 | - | - | - | - | - | - |
Mar 07, 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | - |
Mar 06, 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
Mar 05, 2024 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - |
Mar 04, 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
Mar 01, 2024 | 106.76 | 106.76 | 106.76 | 106.76 | 106.76 | - |
Feb 29, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
Feb 28, 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | - |
Feb 27, 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | - |
Feb 26, 2024 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
Feb 23, 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
Feb 22, 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
Feb 21, 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
Feb 20, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
Feb 19, 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
Feb 16, 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
Feb 15, 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
Feb 14, 2024 | 105.49 | 105.49 | 105.49 | 105.49 | 105.49 | - |
Feb 13, 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
Feb 12, 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
Feb 09, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
Feb 02, 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
Feb 01, 2024 | 105.97 | 105.97 | 105.97 | 105.97 | 105.97 | - |
Jan 31, 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
Jan 30, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
Jan 29, 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.80 | - |
Jan 26, 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | - | - | - | - | - | - |
Jan 23, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
Jan 22, 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
Jan 19, 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
Jan 18, 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
Jan 17, 2024 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | - |
Jan 16, 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
Jan 15, 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
Jan 12, 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
Jan 11, 2024 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | - |
Jan 10, 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
Jan 09, 2024 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | - |
Jan 08, 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | 105.20 | 105.20 | 105.20 | 105.20 | 105.20 | - |
Dec 27, 2023 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
Dec 22, 2023 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
Dec 21, 2023 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
Dec 20, 2023 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
Dec 19, 2023 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
Dec 18, 2023 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
Dec 15, 2023 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
Dec 14, 2023 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
Dec 13, 2023 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
Dec 12, 2023 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |