Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | - | - | - | - | - | - |
May 13, 2024 | - | - | - | - | - | - |
May 10, 2024 | - | - | - | - | - | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | - | - | - | - | - | - |
May 07, 2024 | - | - | - | - | - | - |
May 06, 2024 | - | - | - | - | - | - |
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
Apr 30, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
Apr 29, 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
Apr 26, 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
Apr 25, 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
Apr 24, 2024 | 106.83 | 106.83 | 106.83 | 106.83 | 106.83 | - |
Apr 23, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
Apr 22, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
Apr 19, 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
Apr 18, 2024 | 106.89 | 106.89 | 106.89 | 106.89 | 106.89 | - |
Apr 17, 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
Apr 16, 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
Apr 15, 2024 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
Apr 12, 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
Apr 11, 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
Apr 10, 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
Apr 09, 2024 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
Apr 08, 2024 | 107.67 | 107.67 | 107.67 | 107.67 | 107.67 | - |
Apr 05, 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
Apr 04, 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
Apr 03, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | - |
Apr 02, 2024 | 108.14 | 108.14 | 108.14 | 108.14 | 108.14 | - |
Mar 28, 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
Mar 27, 2024 | 108.23 | 108.23 | 108.23 | 108.23 | 108.23 | - |
Mar 26, 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
Mar 25, 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
Mar 22, 2024 | 107.83 | 107.83 | 107.83 | 107.83 | 107.83 | - |
Mar 21, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
Mar 20, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
Mar 19, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
Mar 18, 2024 | 107.82 | 107.82 | 107.82 | 107.82 | 107.82 | - |
Mar 15, 2024 | 107.51 | 107.51 | 107.51 | 107.51 | 107.51 | - |
Mar 14, 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
Mar 13, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
Mar 12, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
Mar 11, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
Mar 08, 2024 | 106.18 | 106.18 | 106.18 | 106.18 | 106.18 | - |
Mar 07, 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | - |
Mar 06, 2024 | 106.48 | 106.48 | 106.48 | 106.48 | 106.48 | - |
Mar 05, 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
Mar 04, 2024 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
Mar 01, 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | - |
Feb 29, 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | - |
Feb 28, 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
Feb 27, 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
Feb 26, 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | - |
Feb 23, 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
Feb 22, 2024 | 106.73 | 106.73 | 106.73 | 106.73 | 106.73 | - |
Feb 21, 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
Feb 20, 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
Feb 19, 2024 | 106.81 | 106.81 | 106.81 | 106.81 | 106.81 | - |
Feb 16, 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
Feb 15, 2024 | 105.92 | 105.92 | 105.92 | 105.92 | 105.92 | - |
Feb 14, 2024 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | - |
Feb 13, 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
Feb 12, 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
Feb 09, 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
Feb 08, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
Feb 07, 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - |
Feb 06, 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
Feb 05, 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
Feb 02, 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
Feb 01, 2024 | 103.63 | 103.63 | 103.63 | 103.63 | 103.63 | - |
Jan 31, 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
Jan 30, 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 103.83 | - |
Jan 29, 2024 | 103.48 | 103.48 | 103.48 | 103.48 | 103.48 | - |
Jan 26, 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
Jan 25, 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
Jan 24, 2024 | 104.59 | 104.59 | 104.59 | 104.59 | 104.59 | - |
Jan 23, 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
Jan 22, 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
Jan 19, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
Jan 18, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
Jan 17, 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
Jan 16, 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
Jan 15, 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
Jan 12, 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
Jan 11, 2024 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | - |
Jan 10, 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
Jan 09, 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
Jan 08, 2024 | 103.91 | 103.91 | 103.91 | 103.91 | 103.91 | - |
Jan 05, 2024 | 103.57 | 103.57 | 103.57 | 103.57 | 103.57 | - |
Jan 04, 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
Jan 03, 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
Jan 02, 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
Dec 29, 2023 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
Dec 28, 2023 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
Dec 27, 2023 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
Dec 22, 2023 | 103.54 | 103.54 | 103.54 | 103.54 | 103.54 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |