Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | - | - | - | - | - | - |
May 15, 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
May 14, 2024 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
May 13, 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | - |
May 10, 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
May 09, 2024 | - | - | - | - | - | - |
May 08, 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
May 07, 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
May 06, 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
May 03, 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
May 02, 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 100.87 | 100.87 | 100.87 | 100.87 | 100.87 | - |
Apr 29, 2024 | 100.89 | 100.89 | 100.89 | 100.89 | 100.89 | - |
Apr 26, 2024 | 100.62 | 100.62 | 100.62 | 100.62 | 100.62 | - |
Apr 25, 2024 | 100.73 | 100.73 | 100.73 | 100.73 | 100.73 | - |
Apr 24, 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
Apr 23, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.90 | - |
Apr 22, 2024 | 100.76 | 100.76 | 100.76 | 100.76 | 100.76 | - |
Apr 19, 2024 | 100.92 | 100.92 | 100.92 | 100.92 | 100.92 | - |
Apr 18, 2024 | 100.98 | 100.98 | 100.98 | 100.98 | 100.98 | - |
Apr 17, 2024 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
Apr 16, 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | - |
Apr 15, 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
Apr 12, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
Apr 11, 2024 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
Apr 10, 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
Apr 09, 2024 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | - |
Apr 08, 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
Apr 05, 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
Apr 04, 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | - |
Apr 03, 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
Apr 02, 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
Mar 27, 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
Mar 26, 2024 | 102.18 | 102.18 | 102.18 | 102.18 | 102.18 | - |
Mar 25, 2024 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | - |
Mar 22, 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
Mar 21, 2024 | 102.03 | 102.03 | 102.03 | 102.03 | 102.03 | - |
Mar 20, 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
Mar 19, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
Mar 18, 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
Mar 15, 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
Mar 14, 2024 | 101.89 | 101.89 | 101.89 | 101.89 | 101.89 | - |
Mar 13, 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
Mar 12, 2024 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
Mar 11, 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
Mar 08, 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
Mar 07, 2024 | 101.91 | 101.91 | 101.91 | 101.91 | 101.91 | - |
Mar 06, 2024 | 101.94 | 101.94 | 101.94 | 101.94 | 101.94 | - |
Mar 05, 2024 | 101.82 | 101.82 | 101.82 | 101.82 | 101.82 | - |
Mar 04, 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
Mar 01, 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
Feb 29, 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
Feb 28, 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
Feb 27, 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
Feb 26, 2024 | 101.52 | 101.52 | 101.52 | 101.52 | 101.52 | - |
Feb 23, 2024 | 101.21 | 101.21 | 101.21 | 101.21 | 101.21 | - |
Feb 22, 2024 | 101.23 | 101.23 | 101.23 | 101.23 | 101.23 | - |
Feb 21, 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
Feb 20, 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
Feb 16, 2024 | 101.17 | 101.17 | 101.17 | 101.17 | 101.17 | - |
Feb 15, 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | - |
Feb 14, 2024 | 100.99 | 100.99 | 100.99 | 100.99 | 100.99 | - |
Feb 13, 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
Feb 12, 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
Feb 09, 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
Feb 08, 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
Feb 07, 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
Feb 06, 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
Feb 05, 2024 | 101.44 | 101.44 | 101.44 | 101.44 | 101.44 | - |
Feb 02, 2024 | 102.24 | 102.24 | 102.24 | 102.24 | 102.24 | - |
Feb 01, 2024 | 102.17 | 102.17 | 102.17 | 102.17 | 102.17 | - |
Jan 31, 2024 | 101.84 | 101.84 | 101.84 | 101.84 | 101.84 | - |
Jan 30, 2024 | 101.71 | 101.71 | 101.71 | 101.71 | 101.71 | - |
Jan 29, 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
Jan 26, 2024 | 101.37 | 101.37 | 101.37 | 101.37 | 101.37 | - |
Jan 25, 2024 | - | - | - | - | - | - |
Jan 24, 2024 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
Jan 23, 2024 | 101.16 | 101.16 | 101.16 | 101.16 | 101.16 | - |
Jan 22, 2024 | 101.13 | 101.13 | 101.13 | 101.13 | 101.13 | - |
Jan 19, 2024 | 100.86 | 100.86 | 100.86 | 100.86 | 100.86 | - |
Jan 18, 2024 | 101.27 | 101.27 | 101.27 | 101.27 | 101.27 | - |
Jan 17, 2024 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | - |
Jan 16, 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
Jan 12, 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | - |
Jan 11, 2024 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | - |
Jan 10, 2024 | 101.41 | 101.41 | 101.41 | 101.41 | 101.41 | - |
Jan 09, 2024 | 101.20 | 101.20 | 101.20 | 101.20 | 101.20 | - |
Jan 08, 2024 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | - | - | - | - | - | - |
Dec 29, 2023 | 101.99 | 101.99 | 101.99 | 101.99 | 101.99 | - |
Dec 28, 2023 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
Dec 27, 2023 | 101.95 | 101.95 | 101.95 | 101.95 | 101.95 | - |
Dec 26, 2023 | - | - | - | - | - | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |