Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | - |
Apr 24, 2024 | 113.93 | 113.93 | 113.93 | 113.93 | 113.93 | - |
Apr 23, 2024 | 114.98 | 114.98 | 114.98 | 114.98 | 114.98 | - |
Apr 22, 2024 | 113.17 | 113.17 | 113.17 | 113.17 | 113.17 | - |
Apr 19, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
Apr 18, 2024 | 112.41 | 112.41 | 112.41 | 112.41 | 112.41 | - |
Apr 17, 2024 | 112.51 | 112.51 | 112.51 | 112.51 | 112.51 | - |
Apr 16, 2024 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | - |
Apr 15, 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
Apr 12, 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
Apr 11, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
Apr 10, 2024 | 114.89 | 114.89 | 114.89 | 114.89 | 114.89 | - |
Apr 09, 2024 | 114.32 | 114.32 | 114.32 | 114.32 | 114.32 | - |
Apr 08, 2024 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
Apr 05, 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | - |
Apr 04, 2024 | 116.04 | 116.04 | 116.04 | 116.04 | 116.04 | - |
Apr 03, 2024 | 114.61 | 114.61 | 114.61 | 114.61 | 114.61 | - |
Apr 02, 2024 | 116.51 | 116.51 | 116.51 | 116.51 | 116.51 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
Mar 27, 2024 | 115.47 | 115.47 | 115.47 | 115.47 | 115.47 | - |
Mar 26, 2024 | 115.66 | 115.66 | 115.66 | 115.66 | 115.66 | - |
Mar 25, 2024 | 114.43 | 114.43 | 114.43 | 114.43 | 114.43 | - |
Mar 22, 2024 | 114.81 | 114.81 | 114.81 | 114.81 | 114.81 | - |
Mar 21, 2024 | 113.29 | 113.29 | 113.29 | 113.29 | 113.29 | - |
Mar 20, 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | - |
Mar 19, 2024 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
Mar 18, 2024 | 111.96 | 111.96 | 111.96 | 111.96 | 111.96 | - |
Mar 15, 2024 | 113.29 | 113.29 | 113.29 | 113.29 | 113.29 | - |
Mar 14, 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | - |
Mar 13, 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - |
Mar 12, 2024 | 113.11 | 113.11 | 113.11 | 113.11 | 113.11 | - |
Mar 11, 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
Mar 08, 2024 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | - |
Mar 07, 2024 | 112.63 | 112.63 | 112.63 | 112.63 | 112.63 | - |
Mar 06, 2024 | 112.16 | 112.16 | 112.16 | 112.16 | 112.16 | - |
Mar 05, 2024 | 111.97 | 111.97 | 111.97 | 111.97 | 111.97 | - |
Mar 04, 2024 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | - |
Mar 01, 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | - |
Mar 01, 2024 | 0.04506 Dividend | |||||
Feb 29, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.35 | - |
Feb 28, 2024 | 111.21 | 111.21 | 111.21 | 111.21 | 111.17 | - |
Feb 27, 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.08 | - |
Feb 26, 2024 | 111.40 | 111.40 | 111.40 | 111.40 | 111.35 | - |
Feb 23, 2024 | 112.07 | 112.07 | 112.07 | 112.07 | 112.02 | - |
Feb 22, 2024 | 110.84 | 110.84 | 110.84 | 110.84 | 110.80 | - |
Feb 21, 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.42 | - |
Feb 20, 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 111.26 | - |
Feb 16, 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.04 | - |
Feb 15, 2024 | 109.03 | 109.03 | 109.03 | 109.03 | 108.99 | - |
Feb 14, 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.57 | - |
Feb 13, 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.24 | - |
Feb 12, 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.81 | - |
Feb 09, 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.29 | - |
Feb 08, 2024 | 109.71 | 109.71 | 109.71 | 109.71 | 109.67 | - |
Feb 07, 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.24 | - |
Feb 06, 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 109.10 | - |
Feb 05, 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.95 | - |
Feb 02, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.86 | - |
Feb 01, 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.14 | - |
Jan 31, 2024 | 110.47 | 110.47 | 110.47 | 110.47 | 110.43 | - |
Jan 30, 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 111.47 | - |
Jan 29, 2024 | 110.47 | 110.47 | 110.47 | 110.47 | 110.43 | - |
Jan 26, 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.53 | - |
Jan 25, 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.11 | - |
Jan 24, 2024 | 109.72 | 109.72 | 109.72 | 109.72 | 109.68 | - |
Jan 23, 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.73 | - |
Jan 22, 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.54 | - |
Jan 19, 2024 | 108.49 | 108.49 | 108.49 | 108.49 | 108.45 | - |
Jan 18, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 108.16 | - |
Jan 17, 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.88 | - |
Jan 16, 2024 | 109.72 | 109.72 | 109.72 | 109.72 | 109.68 | - |
Jan 15, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.06 | - |
Jan 12, 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.64 | - |
Jan 11, 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.35 | - |
Jan 10, 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.16 | - |
Jan 09, 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.92 | - |
Jan 08, 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.88 | - |
Jan 05, 2024 | 109.35 | 109.35 | 109.35 | 109.35 | 109.31 | - |
Jan 04, 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 109.98 | - |
Jan 03, 2024 | 109.83 | 109.83 | 109.83 | 109.83 | 109.79 | - |
Jan 02, 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.55 | - |
Dec 29, 2023 | 111.16 | 111.16 | 111.16 | 111.16 | 111.12 | - |
Dec 28, 2023 | 110.97 | 110.97 | 110.97 | 110.97 | 110.93 | - |
Dec 27, 2023 | 111.07 | 111.07 | 111.07 | 111.07 | 111.03 | - |
Dec 22, 2023 | 111.26 | 111.26 | 111.26 | 111.26 | 111.21 | - |
Dec 21, 2023 | 110.32 | 110.32 | 110.32 | 110.32 | 110.28 | - |
Dec 20, 2023 | 110.22 | 110.22 | 110.22 | 110.22 | 110.18 | - |
Dec 19, 2023 | 110.32 | 110.32 | 110.32 | 110.32 | 110.28 | - |
Dec 18, 2023 | 109.56 | 109.56 | 109.56 | 109.56 | 109.52 | - |
Dec 15, 2023 | 109.56 | 109.56 | 109.56 | 109.56 | 109.52 | - |
Dec 14, 2023 | 110.51 | 110.51 | 110.51 | 110.51 | 110.47 | - |
Dec 13, 2023 | 108.61 | 108.61 | 108.61 | 108.61 | 108.57 | - |
Dec 12, 2023 | 108.42 | 108.42 | 108.42 | 108.42 | 108.38 | - |
Dec 11, 2023 | 107.57 | 107.57 | 107.57 | 107.57 | 107.53 | - |
Dec 08, 2023 | 107.48 | 107.48 | 107.48 | 107.48 | 107.44 | - |
Dec 07, 2023 | 107.29 | 107.29 | 107.29 | 107.29 | 107.25 | - |
Dec 06, 2023 | 107.57 | 107.57 | 107.57 | 107.57 | 107.53 | - |
Dec 05, 2023 | 105.87 | 105.87 | 105.87 | 105.87 | 105.83 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |