Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
May 06, 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
May 03, 2024 | 106.64 | 106.64 | 106.64 | 106.64 | 106.64 | - |
May 02, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
Apr 26, 2024 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | - |
Apr 25, 2024 | 105.41 | 105.41 | 105.41 | 105.41 | 105.41 | - |
Apr 24, 2024 | 105.86 | 105.86 | 105.86 | 105.86 | 105.86 | - |
Apr 23, 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 105.88 | - |
Apr 22, 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
Apr 19, 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
Apr 18, 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
Apr 17, 2024 | 105.02 | 105.02 | 105.02 | 105.02 | 105.02 | - |
Apr 16, 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
Apr 15, 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
Apr 12, 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
Apr 11, 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
Apr 10, 2024 | 107.85 | 107.85 | 107.85 | 107.85 | 107.85 | - |
Apr 09, 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | - |
Apr 08, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
Apr 05, 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
Apr 04, 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
Apr 03, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | - |
Apr 02, 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 109.97 | 109.97 | 109.97 | 109.97 | 109.97 | - |
Mar 27, 2024 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | - |
Mar 26, 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
Mar 25, 2024 | 109.89 | 109.89 | 109.89 | 109.89 | 109.89 | - |
Mar 22, 2024 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | - |
Mar 21, 2024 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | - |
Mar 20, 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - |
Mar 19, 2024 | 109.64 | 109.64 | 109.64 | 109.64 | 109.64 | - |
Mar 18, 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
Mar 15, 2024 | 108.86 | 108.86 | 108.86 | 108.86 | 108.86 | - |
Mar 14, 2024 | 109.88 | 109.88 | 109.88 | 109.88 | 109.88 | - |
Mar 13, 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | - |
Mar 12, 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
Mar 11, 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
Mar 08, 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - |
Mar 07, 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
Mar 06, 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | - |
Mar 05, 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
Mar 04, 2024 | 109.38 | 109.38 | 109.38 | 109.38 | 109.38 | - |
Mar 01, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Feb 29, 2024 | 107.28 | 107.28 | 107.28 | 107.28 | 107.28 | - |
Feb 28, 2024 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | - |
Feb 27, 2024 | 106.94 | 106.94 | 106.94 | 106.94 | 106.94 | - |
Feb 26, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
Feb 23, 2024 | 106.82 | 106.82 | 106.82 | 106.82 | 106.82 | - |
Feb 22, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
Feb 21, 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
Feb 20, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
Feb 16, 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
Feb 15, 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
Feb 14, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
Feb 13, 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
Feb 12, 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
Feb 09, 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
Feb 08, 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
Feb 07, 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 101.88 | 101.88 | 101.88 | 101.88 | 101.88 | - |
Feb 02, 2024 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
Feb 01, 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
Jan 31, 2024 | 99.72 | 99.72 | 99.72 | 99.72 | 99.72 | - |
Jan 30, 2024 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | - |
Jan 29, 2024 | 100.32 | 100.32 | 100.32 | 100.32 | 100.32 | - |
Jan 26, 2024 | 99.59 | 99.59 | 99.59 | 99.59 | 99.59 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 98.78 | 98.78 | 98.78 | 98.78 | 98.78 | - |
Jan 23, 2024 | 97.97 | 97.97 | 97.97 | 97.97 | 97.97 | - |
Jan 22, 2024 | 98.17 | 98.17 | 98.17 | 98.17 | 98.17 | - |
Jan 19, 2024 | 97.81 | 97.81 | 97.81 | 97.81 | 97.81 | - |
Jan 18, 2024 | 96.53 | 96.53 | 96.53 | 96.53 | 96.53 | - |
Jan 17, 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
Jan 16, 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
Jan 12, 2024 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
Jan 11, 2024 | 95.87 | 95.87 | 95.87 | 95.87 | 95.87 | - |
Jan 10, 2024 | - | - | - | - | - | - |
Jan 09, 2024 | 95.18 | 95.18 | 95.18 | 95.18 | 95.18 | - |
Jan 08, 2024 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 95.62 | 95.62 | 95.62 | 95.62 | 95.62 | - |
Dec 28, 2023 | 95.72 | 95.72 | 95.72 | 95.72 | 95.72 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 26, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 94.74 | 94.74 | 94.74 | 94.74 | 94.74 | - |
Dec 21, 2023 | 94.64 | 94.64 | 94.64 | 94.64 | 94.64 | - |
Dec 20, 2023 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | - |
Dec 19, 2023 | 94.71 | 94.71 | 94.71 | 94.71 | 94.71 | - |
Dec 18, 2023 | 94.04 | 94.04 | 94.04 | 94.04 | 94.04 | - |
Dec 15, 2023 | - | - | - | - | - | - |
Dec 14, 2023 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |