Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
Apr 26, 2024 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | - |
Apr 25, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
Apr 24, 2024 | 110.83 | 110.83 | 110.83 | 110.83 | 110.83 | - |
Apr 23, 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.72 | - |
Apr 22, 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | - |
Apr 19, 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
Apr 18, 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
Apr 17, 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
Apr 16, 2024 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
Apr 15, 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | - |
Apr 12, 2024 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | - |
Apr 11, 2024 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | - |
Apr 10, 2024 | 112.18 | 112.18 | 112.18 | 112.18 | 112.18 | - |
Apr 09, 2024 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | - |
Apr 08, 2024 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | - |
Apr 05, 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
Apr 04, 2024 | 111.48 | 111.48 | 111.48 | 111.48 | 111.48 | - |
Apr 03, 2024 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - |
Apr 02, 2024 | 112.84 | 112.84 | 112.84 | 112.84 | 112.84 | - |
Mar 28, 2024 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | - |
Mar 27, 2024 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | - |
Mar 26, 2024 | 113.11 | 113.11 | 113.11 | 113.11 | 113.11 | - |
Mar 25, 2024 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | - |
Mar 22, 2024 | 113.89 | 113.89 | 113.89 | 113.89 | 113.89 | - |
Mar 21, 2024 | 113.71 | 113.71 | 113.71 | 113.71 | 113.71 | - |
Mar 20, 2024 | 113.09 | 113.09 | 113.09 | 113.09 | 113.09 | - |
Mar 19, 2024 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | - |
Mar 18, 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
Mar 15, 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
Mar 14, 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
Mar 13, 2024 | 112.21 | 112.21 | 112.21 | 112.21 | 112.21 | - |
Mar 12, 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | - |
Mar 11, 2024 | 111.09 | 111.09 | 111.09 | 111.09 | 111.09 | - |
Mar 08, 2024 | 111.86 | 111.86 | 111.86 | 111.86 | 111.86 | - |
Mar 07, 2024 | 112.69 | 112.69 | 112.69 | 112.69 | 112.69 | - |
Mar 06, 2024 | 111.62 | 111.62 | 111.62 | 111.62 | 111.62 | - |
Mar 05, 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 111.06 | - |
Mar 04, 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | - |
Mar 01, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
Feb 29, 2024 | 110.71 | 110.71 | 110.71 | 110.71 | 110.71 | - |
Feb 28, 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
Feb 27, 2024 | 110.13 | 110.13 | 110.13 | 110.13 | 110.13 | - |
Feb 26, 2024 | 110.02 | 110.02 | 110.02 | 110.02 | 110.02 | - |
Feb 23, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
Feb 22, 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
Feb 21, 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
Feb 20, 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
Feb 19, 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | - |
Feb 16, 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | - |
Feb 15, 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
Feb 14, 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
Feb 13, 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
Feb 12, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
Feb 09, 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | - |
Feb 08, 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
Feb 07, 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
Feb 02, 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
Feb 01, 2024 | 104.38 | 104.38 | 104.38 | 104.38 | 104.38 | - |
Jan 31, 2024 | 103.02 | 103.02 | 103.02 | 103.02 | 103.02 | - |
Jan 30, 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
Jan 29, 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
Jan 26, 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
Jan 23, 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
Jan 22, 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
Jan 19, 2024 | 101.01 | 101.01 | 101.01 | 101.01 | 101.01 | - |
Jan 18, 2024 | 100.02 | 100.02 | 100.02 | 100.02 | 100.02 | - |
Jan 17, 2024 | 99.04 | 99.04 | 99.04 | 99.04 | 99.04 | - |
Jan 16, 2024 | 99.45 | 99.45 | 99.45 | 99.45 | 99.45 | - |
Jan 15, 2024 | 99.03 | 99.03 | 99.03 | 99.03 | 99.03 | - |
Jan 12, 2024 | 99.11 | 99.11 | 99.11 | 99.11 | 99.11 | - |
Jan 11, 2024 | 98.68 | 98.68 | 98.68 | 98.68 | 98.68 | - |
Jan 10, 2024 | - | - | - | - | - | - |
Jan 09, 2024 | 98.26 | 98.26 | 98.26 | 98.26 | 98.26 | - |
Jan 08, 2024 | 97.69 | 97.69 | 97.69 | 97.69 | 97.69 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 97.57 | 97.57 | 97.57 | 97.57 | 97.57 | - |
Dec 28, 2023 | 97.15 | 97.15 | 97.15 | 97.15 | 97.15 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 96.96 | 96.96 | 96.96 | 96.96 | 96.96 | - |
Dec 21, 2023 | 97.06 | 97.06 | 97.06 | 97.06 | 97.06 | - |
Dec 20, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - |
Dec 19, 2023 | 97.16 | 97.16 | 97.16 | 97.16 | 97.16 | - |
Dec 18, 2023 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
Dec 15, 2023 | - | - | - | - | - | - |
Dec 14, 2023 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
Dec 13, 2023 | 98.04 | 98.04 | 98.04 | 98.04 | 98.04 | - |
Dec 12, 2023 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | - |
Dec 11, 2023 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
Dec 08, 2023 | 96.43 | 96.43 | 96.43 | 96.43 | 96.43 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |