Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 20, 2024 | - | - | - | - | - | - |
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | - |
May 15, 2024 | 108.57 | 108.57 | 108.57 | 108.57 | 108.57 | - |
May 14, 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
May 13, 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
May 10, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
May 09, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
May 08, 2024 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | - |
May 07, 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
May 06, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
May 03, 2024 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
May 02, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
Apr 30, 2024 | - | - | - | - | - | - |
Apr 29, 2024 | 107.90 | 107.90 | 107.90 | 107.90 | 107.90 | - |
Apr 26, 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | - |
Apr 25, 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
Apr 24, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
Apr 23, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
Apr 22, 2024 | 107.76 | 107.76 | 107.76 | 107.76 | 107.76 | - |
Apr 19, 2024 | 107.69 | 107.69 | 107.69 | 107.69 | 107.69 | - |
Apr 18, 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
Apr 17, 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
Apr 16, 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
Apr 15, 2024 | 107.93 | 107.93 | 107.93 | 107.93 | 107.93 | - |
Apr 12, 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | - |
Apr 11, 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
Apr 10, 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
Apr 09, 2024 | 108.48 | 108.48 | 108.48 | 108.48 | 108.48 | - |
Apr 08, 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
Apr 05, 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
Apr 04, 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
Apr 03, 2024 | 108.37 | 108.37 | 108.37 | 108.37 | 108.37 | - |
Apr 02, 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
Apr 01, 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
Mar 28, 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
Mar 27, 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
Mar 26, 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
Mar 25, 2024 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | - |
Mar 22, 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
Mar 21, 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
Mar 20, 2024 | 108.27 | 108.27 | 108.27 | 108.27 | 108.27 | - |
Mar 19, 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
Mar 18, 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
Mar 15, 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
Mar 14, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
Mar 13, 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | - |
Mar 12, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
Mar 11, 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
Mar 08, 2024 | 107.99 | 107.99 | 107.99 | 107.99 | 107.99 | - |
Mar 07, 2024 | 107.95 | 107.95 | 107.95 | 107.95 | 107.95 | - |
Mar 06, 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | - |
Mar 05, 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
Mar 04, 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
Mar 01, 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
Feb 29, 2024 | 107.63 | 107.63 | 107.63 | 107.63 | 107.63 | - |
Feb 28, 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
Feb 27, 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
Feb 26, 2024 | 107.37 | 107.37 | 107.37 | 107.37 | 107.37 | - |
Feb 23, 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
Feb 22, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | - |
Feb 21, 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | - |
Feb 20, 2024 | 107.43 | 107.43 | 107.43 | 107.43 | 107.43 | - |
Feb 19, 2024 | 107.32 | 107.32 | 107.32 | 107.32 | 107.32 | - |
Feb 16, 2024 | - | - | - | - | - | - |
Feb 15, 2024 | 107.29 | 107.29 | 107.29 | 107.29 | 107.29 | - |
Feb 14, 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
Feb 09, 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 107.26 | - |
Feb 08, 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
Feb 07, 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
Feb 06, 2024 | 107.13 | 107.13 | 107.13 | 107.13 | 107.13 | - |
Feb 05, 2024 | 107.01 | 107.01 | 107.01 | 107.01 | 107.01 | - |
Feb 02, 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
Feb 01, 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
Jan 31, 2024 | - | - | - | - | - | - |
Jan 30, 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
Jan 29, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
Jan 26, 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
Jan 25, 2024 | 106.79 | 106.79 | 106.79 | 106.79 | 106.79 | - |
Jan 24, 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
Jan 23, 2024 | 106.58 | 106.58 | 106.58 | 106.58 | 106.58 | - |
Jan 22, 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
Jan 19, 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
Jan 18, 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
Jan 17, 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
Jan 16, 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | - |
Jan 15, 2024 | 106.77 | 106.77 | 106.77 | 106.77 | 106.77 | - |
Jan 12, 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
Jan 11, 2024 | 106.49 | 106.49 | 106.49 | 106.49 | 106.49 | - |
Jan 10, 2024 | 106.41 | 106.41 | 106.41 | 106.41 | 106.41 | - |
Jan 09, 2024 | 106.37 | 106.37 | 106.37 | 106.37 | 106.37 | - |
Jan 08, 2024 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | - |
Jan 05, 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
Jan 04, 2024 | 106.19 | 106.19 | 106.19 | 106.19 | 106.19 | - |
Jan 03, 2024 | 106.31 | 106.31 | 106.31 | 106.31 | 106.31 | - |
Jan 02, 2024 | 106.42 | 106.42 | 106.42 | 106.42 | 106.42 | - |
Dec 28, 2023 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | - |
Dec 27, 2023 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
Dec 26, 2023 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | - |
Dec 22, 2023 | 106.28 | 106.28 | 106.28 | 106.28 | 106.28 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |