Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 23, 2024 | - | - | - | - | - | - |
May 22, 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
May 21, 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
May 20, 2024 | 105.33 | 105.33 | 105.33 | 105.33 | 105.33 | - |
May 17, 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
May 16, 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
May 15, 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
May 14, 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
May 13, 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
May 10, 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
May 09, 2024 | 104.56 | 104.56 | 104.56 | 104.56 | 104.56 | - |
May 08, 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
May 07, 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | - |
May 03, 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
May 02, 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | - |
May 01, 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
Apr 30, 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
Apr 29, 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
Apr 26, 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
Apr 25, 2024 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
Apr 24, 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
Apr 23, 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
Apr 22, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 101.55 | - |
Apr 19, 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
Apr 18, 2024 | 101.96 | 101.96 | 101.96 | 101.96 | 101.96 | - |
Apr 17, 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
Apr 16, 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
Apr 15, 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
Apr 12, 2024 | 104.81 | 104.81 | 104.81 | 104.81 | 104.81 | - |
Apr 11, 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
Apr 10, 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
Apr 09, 2024 | 103.98 | 103.98 | 103.98 | 103.98 | 103.98 | - |
Apr 08, 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
Apr 05, 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
Apr 04, 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
Apr 03, 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
Apr 02, 2024 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | - |
Mar 28, 2024 | 104.81 | 104.81 | 104.81 | 104.81 | 104.81 | - |
Mar 27, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
Mar 26, 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
Mar 25, 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | - |
Mar 22, 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
Mar 21, 2024 | 104.29 | 104.29 | 104.29 | 104.29 | 104.29 | - |
Mar 20, 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
Mar 19, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
Mar 18, 2024 | 103.22 | 103.22 | 103.22 | 103.22 | 103.22 | - |
Mar 15, 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
Mar 14, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
Mar 13, 2024 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | - |
Mar 12, 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
Mar 11, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
Mar 08, 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
Mar 07, 2024 | 103.47 | 103.47 | 103.47 | 103.47 | 103.47 | - |
Mar 06, 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
Mar 05, 2024 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
Mar 04, 2024 | 103.59 | 103.59 | 103.59 | 103.59 | 103.59 | - |
Mar 01, 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
Feb 29, 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
Feb 28, 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
Feb 27, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 102.91 | - |
Feb 26, 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
Feb 23, 2024 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
Feb 22, 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 101.85 | - |
Feb 21, 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
Feb 20, 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
Feb 19, 2024 | 101.98 | 101.98 | 101.98 | 101.98 | 101.98 | - |
Feb 16, 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
Feb 15, 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
Feb 14, 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
Feb 13, 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
Feb 12, 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
Feb 09, 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
Feb 08, 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
Feb 07, 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
Feb 06, 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
Feb 05, 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
Feb 02, 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 100.60 | - |
Feb 01, 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
Jan 31, 2024 | 100.81 | 100.81 | 100.81 | 100.81 | 100.81 | - |
Jan 30, 2024 | 101.04 | 101.04 | 101.04 | 101.04 | 101.04 | - |
Jan 29, 2024 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | - |
Jan 26, 2024 | 99.97 | 99.97 | 99.97 | 99.97 | 99.97 | - |
Jan 25, 2024 | 99.48 | 99.48 | 99.48 | 99.48 | 99.48 | - |
Jan 24, 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
Jan 23, 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
Jan 22, 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
Jan 19, 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - |
Jan 18, 2024 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | - |
Jan 17, 2024 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - |
Jan 16, 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 99.35 | - |
Jan 15, 2024 | 99.26 | 99.26 | 99.26 | 99.26 | 99.26 | - |
Jan 12, 2024 | 99.17 | 99.17 | 99.17 | 99.17 | 99.17 | - |
Jan 11, 2024 | 98.98 | 98.98 | 98.98 | 98.98 | 98.98 | - |
Jan 10, 2024 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | - |
Jan 09, 2024 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - |
Jan 08, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 98.02 | - |
Jan 05, 2024 | 98.32 | 98.32 | 98.32 | 98.32 | 98.32 | - |
Jan 04, 2024 | 98.59 | 98.59 | 98.59 | 98.59 | 98.59 | - |
Jan 03, 2024 | 99.31 | 99.31 | 99.31 | 99.31 | 99.31 | - |
Jan 02, 2024 | 99.71 | 99.71 | 99.71 | 99.71 | 99.71 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |