Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 105.59 | 105.59 | 105.59 | 105.59 | 105.59 | - |
May 16, 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
May 15, 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
May 14, 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
May 13, 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
May 07, 2024 | 105.23 | 105.23 | 105.23 | 105.23 | 105.23 | - |
May 06, 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
May 03, 2024 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | - |
May 02, 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
Apr 29, 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
Apr 26, 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
Apr 25, 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
Apr 24, 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
Apr 23, 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 107.94 | - |
Apr 22, 2024 | 108.33 | 108.33 | 108.33 | 108.33 | 108.33 | - |
Apr 19, 2024 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | - |
Apr 18, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
Apr 17, 2024 | 106.72 | 106.72 | 106.72 | 106.72 | 106.72 | - |
Apr 16, 2024 | 106.07 | 106.07 | 106.07 | 106.07 | 106.07 | - |
Apr 15, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
Apr 12, 2024 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
Apr 11, 2024 | - | - | - | - | - | - |
Apr 10, 2024 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | - |
Apr 09, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | - |
Apr 08, 2024 | 107.07 | 107.07 | 107.07 | 107.07 | 107.07 | - |
Apr 05, 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | - |
Apr 04, 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
Apr 03, 2024 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | - |
Apr 02, 2024 | 110.22 | 110.22 | 110.22 | 110.22 | 110.22 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 111.79 | - |
Mar 27, 2024 | 111.71 | 111.71 | 111.71 | 111.71 | 111.71 | - |
Mar 26, 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
Mar 25, 2024 | 110.69 | 110.69 | 110.69 | 110.69 | 110.69 | - |
Mar 22, 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - |
Mar 21, 2024 | - | - | - | - | - | - |
Mar 20, 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
Mar 19, 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
Mar 18, 2024 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | - |
Mar 15, 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
Mar 14, 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | - |
Mar 13, 2024 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | - |
Mar 12, 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
Mar 11, 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
Mar 08, 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
Mar 07, 2024 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | - |
Mar 06, 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
Mar 05, 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
Mar 04, 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
Mar 01, 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
Feb 29, 2024 | 111.23 | 111.23 | 111.23 | 111.23 | 111.23 | - |
Feb 28, 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
Feb 27, 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | - |
Feb 26, 2024 | 111.94 | 111.94 | 111.94 | 111.94 | 111.94 | - |
Feb 23, 2024 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | - |
Feb 22, 2024 | 112.07 | 112.07 | 112.07 | 112.07 | 112.07 | - |
Feb 21, 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - |
Feb 20, 2024 | 112.93 | 112.93 | 112.93 | 112.93 | 112.93 | - |
Feb 16, 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
Feb 15, 2024 | 113.95 | 113.95 | 113.95 | 113.95 | 113.95 | - |
Feb 14, 2024 | 114.33 | 114.33 | 114.33 | 114.33 | 114.33 | - |
Feb 13, 2024 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | - |
Feb 12, 2024 | 114.12 | 114.12 | 114.12 | 114.12 | 114.12 | - |
Feb 09, 2024 | - | - | - | - | - | - |
Feb 08, 2024 | 115.38 | 115.38 | 115.38 | 115.38 | 115.38 | - |
Feb 07, 2024 | - | - | - | - | - | - |
Feb 06, 2024 | 115.04 | 115.04 | 115.04 | 115.04 | 115.04 | - |
Feb 05, 2024 | 115.78 | 115.78 | 115.78 | 115.78 | 115.78 | - |
Feb 02, 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
Feb 01, 2024 | 115.61 | 115.61 | 115.61 | 115.61 | 115.61 | - |
Jan 31, 2024 | 115.46 | 115.46 | 115.46 | 115.46 | 115.46 | - |
Jan 30, 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
Jan 29, 2024 | 113.59 | 113.59 | 113.59 | 113.59 | 113.59 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 112.72 | 112.72 | 112.72 | 112.72 | 112.72 | - |
Jan 23, 2024 | 112.47 | 112.47 | 112.47 | 112.47 | 112.47 | - |
Jan 22, 2024 | 112.59 | 112.59 | 112.59 | 112.59 | 112.59 | - |
Jan 19, 2024 | 113.13 | 113.13 | 113.13 | 113.13 | 113.13 | - |
Jan 18, 2024 | 112.65 | 112.65 | 112.65 | 112.65 | 112.65 | - |
Jan 17, 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
Jan 16, 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
Jan 12, 2024 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | - |
Jan 11, 2024 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | - |
Jan 10, 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.78 | - |
Jan 09, 2024 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
Dec 29, 2023 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | - |
Dec 28, 2023 | 109.32 | 109.32 | 109.32 | 109.32 | 109.32 | - |
Dec 27, 2023 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
Dec 26, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |