Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
Apr 26, 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - |
Apr 25, 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
Apr 24, 2024 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | - |
Apr 23, 2024 | 111.74 | 111.74 | 111.74 | 111.74 | 111.74 | - |
Apr 22, 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
Apr 19, 2024 | 109.21 | 109.21 | 109.21 | 109.21 | 109.21 | - |
Apr 18, 2024 | 111.12 | 111.12 | 111.12 | 111.12 | 111.12 | - |
Apr 17, 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
Apr 16, 2024 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | - |
Apr 15, 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
Apr 12, 2024 | 113.69 | 113.69 | 113.69 | 113.69 | 113.69 | - |
Apr 11, 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | - |
Apr 10, 2024 | 113.22 | 113.22 | 113.22 | 113.22 | 113.22 | - |
Apr 09, 2024 | 112.89 | 112.89 | 112.89 | 112.89 | 112.89 | - |
Apr 08, 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
Apr 05, 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | - |
Apr 04, 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
Apr 03, 2024 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | - |
Apr 02, 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
Mar 28, 2024 | 114.96 | 114.96 | 114.96 | 114.96 | 114.96 | - |
Mar 27, 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 114.76 | - |
Mar 26, 2024 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | - |
Mar 25, 2024 | 114.47 | 114.47 | 114.47 | 114.47 | 114.47 | - |
Mar 22, 2024 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | - |
Mar 21, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
Mar 20, 2024 | 114.37 | 114.37 | 114.37 | 114.37 | 114.37 | - |
Mar 19, 2024 | 113.99 | 113.99 | 113.99 | 113.99 | 113.99 | - |
Mar 18, 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
Mar 15, 2024 | 112.87 | 112.87 | 112.87 | 112.87 | 112.87 | - |
Mar 14, 2024 | 113.93 | 113.93 | 113.93 | 113.93 | 113.93 | - |
Mar 13, 2024 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | - |
Mar 12, 2024 | 114.08 | 114.08 | 114.08 | 114.08 | 114.08 | - |
Mar 11, 2024 | 112.36 | 112.36 | 112.36 | 112.36 | 112.36 | - |
Mar 08, 2024 | 113.28 | 113.28 | 113.28 | 113.28 | 113.28 | - |
Mar 07, 2024 | 114.17 | 114.17 | 114.17 | 114.17 | 114.17 | - |
Mar 06, 2024 | 113.04 | 113.04 | 113.04 | 113.04 | 113.04 | - |
Mar 05, 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
Mar 04, 2024 | 113.67 | 113.67 | 113.67 | 113.67 | 113.67 | - |
Mar 01, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
Feb 29, 2024 | 111.92 | 111.92 | 111.92 | 111.92 | 111.92 | - |
Feb 28, 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | - |
Feb 27, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
Feb 26, 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | - |
Feb 23, 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
Feb 22, 2024 | 111.17 | 111.17 | 111.17 | 111.17 | 111.17 | - |
Feb 21, 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
Feb 20, 2024 | 108.91 | 108.91 | 108.91 | 108.91 | 108.91 | - |
Feb 19, 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
Feb 16, 2024 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | - |
Feb 15, 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
Feb 14, 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | - |
Feb 13, 2024 | 108.72 | 108.72 | 108.72 | 108.72 | 108.72 | - |
Feb 12, 2024 | 109.33 | 109.33 | 109.33 | 109.33 | 109.33 | - |
Feb 09, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
Feb 08, 2024 | 108.61 | 108.61 | 108.61 | 108.61 | 108.61 | - |
Feb 07, 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
Feb 06, 2024 | - | - | - | - | - | - |
Feb 05, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
Feb 02, 2024 | 106.23 | 106.23 | 106.23 | 106.23 | 106.23 | - |
Feb 01, 2024 | 105.09 | 105.09 | 105.09 | 105.09 | 105.09 | - |
Jan 31, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
Jan 30, 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
Jan 29, 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
Jan 26, 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.51 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
Jan 23, 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
Jan 22, 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
Jan 19, 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
Jan 18, 2024 | 100.44 | 100.44 | 100.44 | 100.44 | 100.44 | - |
Jan 17, 2024 | 99.39 | 99.39 | 99.39 | 99.39 | 99.39 | - |
Jan 16, 2024 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - |
Jan 15, 2024 | 99.25 | 99.25 | 99.25 | 99.25 | 99.25 | - |
Jan 12, 2024 | 99.36 | 99.36 | 99.36 | 99.36 | 99.36 | - |
Jan 11, 2024 | 98.88 | 98.88 | 98.88 | 98.88 | 98.88 | - |
Jan 10, 2024 | - | - | - | - | - | - |
Jan 09, 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
Jan 08, 2024 | 97.86 | 97.86 | 97.86 | 97.86 | 97.86 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 97.74 | 97.74 | 97.74 | 97.74 | 97.74 | - |
Dec 28, 2023 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
Dec 27, 2023 | - | - | - | - | - | - |
Dec 22, 2023 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
Dec 21, 2023 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
Dec 20, 2023 | 96.67 | 96.67 | 96.67 | 96.67 | 96.67 | - |
Dec 19, 2023 | 97.33 | 97.33 | 97.33 | 97.33 | 97.33 | - |
Dec 18, 2023 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
Dec 15, 2023 | - | - | - | - | - | - |
Dec 14, 2023 | 96.39 | 96.39 | 96.39 | 96.39 | 96.39 | - |
Dec 13, 2023 | 98.22 | 98.22 | 98.22 | 98.22 | 98.22 | - |
Dec 12, 2023 | 97.54 | 97.54 | 97.54 | 97.54 | 97.54 | - |
Dec 11, 2023 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | - |
Dec 08, 2023 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
Dec 07, 2023 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |