Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
Apr 26, 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
Apr 25, 2024 | 108.51 | 108.51 | 108.51 | 108.51 | 108.51 | - |
Apr 24, 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
Apr 23, 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
Apr 22, 2024 | 107.54 | 107.54 | 107.54 | 107.54 | 107.54 | - |
Apr 19, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
Apr 18, 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | - |
Apr 17, 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
Apr 16, 2024 | 109.72 | 109.72 | 109.72 | 109.72 | 109.72 | - |
Apr 15, 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
Apr 12, 2024 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | - |
Apr 11, 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
Apr 10, 2024 | 110.65 | 110.65 | 110.65 | 110.65 | 110.65 | - |
Apr 09, 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
Apr 08, 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
Apr 05, 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | - |
Apr 04, 2024 | 110.04 | 110.04 | 110.04 | 110.04 | 110.04 | - |
Apr 03, 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
Apr 02, 2024 | 111.36 | 111.36 | 111.36 | 111.36 | 111.36 | - |
Mar 28, 2024 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | - |
Mar 27, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
Mar 26, 2024 | 111.79 | 111.79 | 111.79 | 111.79 | 111.79 | - |
Mar 25, 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
Mar 22, 2024 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | - |
Mar 21, 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 112.45 | - |
Mar 20, 2024 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | - |
Mar 19, 2024 | 111.47 | 111.47 | 111.47 | 111.47 | 111.47 | - |
Mar 18, 2024 | 110.82 | 110.82 | 110.82 | 110.82 | 110.82 | - |
Mar 15, 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
Mar 14, 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - |
Mar 13, 2024 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
Mar 12, 2024 | 111.58 | 111.58 | 111.58 | 111.58 | 111.58 | - |
Mar 11, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
Mar 08, 2024 | 110.80 | 110.80 | 110.80 | 110.80 | 110.80 | - |
Mar 07, 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | - |
Mar 06, 2024 | 110.58 | 110.58 | 110.58 | 110.58 | 110.58 | - |
Mar 05, 2024 | 109.98 | 109.98 | 109.98 | 109.98 | 109.98 | - |
Mar 04, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
Mar 01, 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
Feb 29, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
Feb 28, 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
Feb 27, 2024 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
Feb 26, 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
Feb 23, 2024 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | - |
Feb 22, 2024 | 108.79 | 108.79 | 108.79 | 108.79 | 108.79 | - |
Feb 21, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | - |
Feb 20, 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
Feb 19, 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
Feb 16, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
Feb 15, 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
Feb 14, 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
Feb 13, 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
Feb 12, 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | - |
Feb 09, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
Feb 08, 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
Feb 07, 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
Feb 02, 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | - |
Feb 01, 2024 | 102.89 | 102.89 | 102.89 | 102.89 | 102.89 | - |
Jan 31, 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
Jan 30, 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
Jan 29, 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
Jan 26, 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 100.19 | 100.19 | 100.19 | 100.19 | 100.19 | - |
Jan 23, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
Jan 22, 2024 | 99.73 | 99.73 | 99.73 | 99.73 | 99.73 | - |
Jan 19, 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
Jan 18, 2024 | 98.38 | 98.38 | 98.38 | 98.38 | 98.38 | - |
Jan 17, 2024 | 97.36 | 97.36 | 97.36 | 97.36 | 97.36 | - |
Jan 16, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
Jan 15, 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
Jan 12, 2024 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - |
Jan 11, 2024 | 96.87 | 96.87 | 96.87 | 96.87 | 96.87 | - |
Jan 10, 2024 | - | - | - | - | - | - |
Jan 09, 2024 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | - |
Jan 08, 2024 | 95.88 | 95.88 | 95.88 | 95.88 | 95.88 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 95.79 | 95.79 | 95.79 | 95.79 | 95.79 | - |
Dec 28, 2023 | 95.38 | 95.38 | 95.38 | 95.38 | 95.38 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | - |
Dec 21, 2023 | 95.31 | 95.31 | 95.31 | 95.31 | 95.31 | - |
Dec 20, 2023 | 94.76 | 94.76 | 94.76 | 94.76 | 94.76 | - |
Dec 19, 2023 | 95.42 | 95.42 | 95.42 | 95.42 | 95.42 | - |
Dec 18, 2023 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
Dec 15, 2023 | - | - | - | - | - | - |
Dec 14, 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - |
Dec 13, 2023 | 96.30 | 96.30 | 96.30 | 96.30 | 96.30 | - |
Dec 12, 2023 | 95.64 | 95.64 | 95.64 | 95.64 | 95.64 | - |
Dec 11, 2023 | 95.13 | 95.13 | 95.13 | 95.13 | 95.13 | - |
Dec 08, 2023 | 94.73 | 94.73 | 94.73 | 94.73 | 94.73 | - |
Dec 07, 2023 | 94.13 | 94.13 | 94.13 | 94.13 | 94.13 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |