Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | 107.71 | 107.71 | 107.71 | 107.71 | 107.71 | - |
May 16, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | - |
May 15, 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | - |
May 14, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
May 13, 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 107.30 | - |
May 10, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | - |
May 07, 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
May 02, 2024 | 106.92 | 106.92 | 106.92 | 106.92 | 106.92 | - |
Apr 30, 2024 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | - |
Apr 29, 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
Apr 26, 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 106.44 | - |
Apr 25, 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
Apr 24, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
Apr 23, 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | - |
Apr 22, 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
Apr 19, 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
Apr 18, 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
Apr 17, 2024 | 106.11 | 106.11 | 106.11 | 106.11 | 106.11 | - |
Apr 16, 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | - |
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 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | - |
Apr 10, 2024 | 107.13 | 107.13 | 107.13 | 107.13 | 107.13 | - |
Apr 09, 2024 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | - |
Apr 08, 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
Apr 05, 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | - |
Apr 04, 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
Apr 03, 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
Apr 02, 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
Mar 26, 2024 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | - |
Mar 25, 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | - |
Mar 22, 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
Mar 21, 2024 | 107.45 | 107.45 | 107.45 | 107.45 | 107.45 | - |
Mar 20, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
Mar 19, 2024 | 107.22 | 107.22 | 107.22 | 107.22 | 107.22 | - |
Mar 18, 2024 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | - |
Mar 15, 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
Mar 14, 2024 | 107.24 | 107.24 | 107.24 | 107.24 | 107.24 | - |
Mar 13, 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
Mar 12, 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
Mar 11, 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
Mar 08, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
Mar 07, 2024 | 106.88 | 106.88 | 106.88 | 106.88 | 106.88 | - |
Mar 06, 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
Mar 05, 2024 | 106.51 | 106.51 | 106.51 | 106.51 | 106.51 | - |
Mar 04, 2024 | 106.43 | 106.43 | 106.43 | 106.43 | 106.43 | - |
Mar 01, 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
Feb 29, 2024 | 106.26 | 106.26 | 106.26 | 106.26 | 106.26 | - |
Feb 28, 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
Feb 27, 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
Feb 26, 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
Feb 23, 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
Feb 22, 2024 | 106.22 | 106.22 | 106.22 | 106.22 | 106.22 | - |
Feb 21, 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | - |
Feb 20, 2024 | 105.96 | 105.96 | 105.96 | 105.96 | 105.96 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
Feb 15, 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
Feb 14, 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
Feb 13, 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
Feb 12, 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
Feb 09, 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
Feb 08, 2024 | - | - | - | - | - | - |
Feb 07, 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
Feb 06, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
Feb 05, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
Feb 02, 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | - |
Feb 01, 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | - |
Jan 31, 2024 | 105.55 | 105.55 | 105.55 | 105.55 | 105.55 | - |
Jan 30, 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
Jan 29, 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
Jan 26, 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
Jan 23, 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
Jan 22, 2024 | 104.59 | 104.59 | 104.59 | 104.59 | 104.59 | - |
Jan 19, 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
Jan 18, 2024 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | - |
Jan 17, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
Jan 16, 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
Jan 11, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
Jan 10, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
Jan 09, 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
Jan 08, 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |