Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 21, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
May 15, 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | - |
May 14, 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
May 13, 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
May 10, 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
May 08, 2024 | 103.74 | 103.74 | 103.74 | 103.74 | 103.74 | - |
May 07, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
May 02, 2024 | 103.42 | 103.42 | 103.42 | 103.42 | 103.42 | - |
Apr 30, 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
Apr 29, 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | - |
Apr 26, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
Apr 25, 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
Apr 24, 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
Apr 23, 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 103.16 | - |
Apr 22, 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
Apr 19, 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
Apr 18, 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
Apr 17, 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
Apr 16, 2024 | 102.46 | 102.46 | 102.46 | 102.46 | 102.46 | - |
Apr 15, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
Apr 12, 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
Apr 11, 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
Apr 10, 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
Apr 09, 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
Apr 08, 2024 | 104.05 | 104.05 | 104.05 | 104.05 | 104.05 | - |
Apr 05, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
Apr 04, 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
Apr 03, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
Apr 02, 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
Mar 28, 2024 | - | - | - | - | - | - |
Mar 27, 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
Mar 26, 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
Mar 25, 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
Mar 22, 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
Mar 21, 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
Mar 20, 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
Mar 19, 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 104.02 | - |
Mar 18, 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
Mar 15, 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | - |
Mar 14, 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
Mar 13, 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
Mar 12, 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
Mar 11, 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | - |
Mar 08, 2024 | 103.87 | 103.87 | 103.87 | 103.87 | 103.87 | - |
Mar 07, 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
Mar 06, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
Mar 05, 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
Mar 04, 2024 | 103.37 | 103.37 | 103.37 | 103.37 | 103.37 | - |
Mar 01, 2024 | 103.29 | 103.29 | 103.29 | 103.29 | 103.29 | - |
Feb 29, 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
Feb 28, 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | - |
Feb 27, 2024 | 103.36 | 103.36 | 103.36 | 103.36 | 103.36 | - |
Feb 26, 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
Feb 23, 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
Feb 22, 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
Feb 21, 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
Feb 20, 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
Feb 19, 2024 | - | - | - | - | - | - |
Feb 16, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
Feb 15, 2024 | 102.84 | 102.84 | 102.84 | 102.84 | 102.84 | - |
Feb 14, 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
Feb 13, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | - |
Feb 12, 2024 | 102.87 | 102.87 | 102.87 | 102.87 | 102.87 | - |
Feb 09, 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
Feb 08, 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
Feb 07, 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
Feb 06, 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
Feb 05, 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
Feb 02, 2024 | 102.86 | 102.86 | 102.86 | 102.86 | 102.86 | - |
Feb 01, 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
Jan 31, 2024 | 102.72 | 102.72 | 102.72 | 102.72 | 102.72 | - |
Jan 30, 2024 | 102.51 | 102.51 | 102.51 | 102.51 | 102.51 | - |
Jan 29, 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
Jan 26, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
Jan 23, 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
Jan 22, 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
Jan 19, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
Jan 18, 2024 | 101.38 | 101.38 | 101.38 | 101.38 | 101.38 | - |
Jan 17, 2024 | 101.31 | 101.31 | 101.31 | 101.31 | 101.31 | - |
Jan 16, 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
Jan 15, 2024 | - | - | - | - | - | - |
Jan 12, 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
Jan 11, 2024 | 102.32 | 102.32 | 102.32 | 102.32 | 102.32 | - |
Jan 10, 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
Jan 09, 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
Jan 08, 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | - | - | - | - | - | - |
Dec 28, 2023 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | - |
Dec 27, 2023 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
Dec 22, 2023 | - | - | - | - | - | - |
Dec 21, 2023 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |