Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
May 15, 2024 | - | - | - | - | - | - |
May 14, 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 106.67 | - |
May 13, 2024 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | - |
May 10, 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
May 09, 2024 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | - |
May 08, 2024 | 105.64 | 105.64 | 105.64 | 105.64 | 105.64 | - |
May 07, 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
May 06, 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
May 03, 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
May 02, 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
Apr 29, 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 103.92 | - |
Apr 26, 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
Apr 25, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
Apr 24, 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
Apr 23, 2024 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
Apr 22, 2024 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | - |
Apr 19, 2024 | 101.47 | 101.47 | 101.47 | 101.47 | 101.47 | - |
Apr 18, 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
Apr 17, 2024 | 101.53 | 101.53 | 101.53 | 101.53 | 101.53 | - |
Apr 16, 2024 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | - |
Apr 15, 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
Apr 15, 2024 | 0.7 Dividend | |||||
Apr 12, 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 103.62 | - |
Apr 11, 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 103.95 | - |
Apr 10, 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 104.47 | - |
Apr 09, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 104.64 | - |
Apr 08, 2024 | 104.96 | 104.96 | 104.96 | 104.96 | 104.25 | - |
Apr 05, 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.18 | - |
Apr 04, 2024 | - | - | - | - | - | - |
Apr 03, 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.21 | - |
Apr 02, 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 104.73 | - |
Apr 01, 2024 | - | - | - | - | - | - |
Mar 28, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.25 | - |
Mar 27, 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.06 | - |
Mar 26, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 103.92 | - |
Mar 25, 2024 | 104.72 | 104.72 | 104.72 | 104.72 | 104.02 | - |
Mar 22, 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.09 | - |
Mar 21, 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 104.58 | - |
Mar 20, 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.26 | - |
Mar 19, 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 103.44 | - |
Mar 18, 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 103.57 | - |
Mar 15, 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 103.47 | - |
Mar 15, 2024 | 0.69 Dividend | |||||
Mar 14, 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 103.98 | - |
Mar 13, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 104.21 | - |
Mar 12, 2024 | 105.85 | 105.85 | 105.85 | 105.85 | 104.45 | - |
Mar 11, 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 103.97 | - |
Mar 08, 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 104.08 | - |
Mar 07, 2024 | 104.65 | 104.65 | 104.65 | 104.65 | 103.27 | - |
Mar 06, 2024 | 104.73 | 104.73 | 104.73 | 104.73 | 103.34 | - |
Mar 05, 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 102.96 | - |
Mar 04, 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 103.24 | - |
Mar 01, 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 103.06 | - |
Feb 29, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 102.72 | - |
Feb 28, 2024 | 103.89 | 103.89 | 103.89 | 103.89 | 102.52 | - |
Feb 27, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 103.16 | - |
Feb 26, 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 103.01 | - |
Feb 23, 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 103.22 | - |
Feb 22, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 103.13 | - |
Feb 21, 2024 | 104.02 | 104.02 | 104.02 | 104.02 | 102.65 | - |
Feb 20, 2024 | 103.92 | 103.92 | 103.92 | 103.92 | 102.54 | - |
Feb 16, 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 102.56 | - |
Feb 15, 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 102.25 | - |
Feb 15, 2024 | 0.69 Dividend | |||||
Feb 14, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 101.65 | - |
Feb 13, 2024 | - | - | - | - | - | - |
Feb 12, 2024 | - | - | - | - | - | - |
Feb 09, 2024 | 103.49 | 103.49 | 103.49 | 103.49 | 101.44 | - |
Feb 08, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 101.45 | - |
Feb 07, 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 101.78 | - |
Feb 06, 2024 | 103.64 | 103.64 | 103.64 | 103.64 | 101.59 | - |
Feb 05, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 100.90 | - |
Feb 02, 2024 | 103.16 | 103.16 | 103.16 | 103.16 | 101.12 | - |
Feb 01, 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 101.09 | - |
Jan 31, 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 101.14 | - |
Jan 30, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 100.98 | - |
Jan 29, 2024 | 102.91 | 102.91 | 102.91 | 102.91 | 100.87 | - |
Jan 26, 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 101.29 | - |
Jan 25, 2024 | 103.18 | 103.18 | 103.18 | 103.18 | 101.14 | - |
Jan 24, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 101.06 | - |
Jan 23, 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 100.55 | - |
Jan 22, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 100.67 | - |
Jan 19, 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 100.55 | - |
Jan 18, 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 100.12 | - |
Jan 17, 2024 | 101.85 | 101.85 | 101.85 | 101.85 | 99.84 | - |
Jan 16, 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 101.54 | - |
Jan 15, 2024 | 0.71 Dividend | |||||
Jan 12, 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 102.12 | - |
Jan 11, 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 101.76 | - |
Jan 10, 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 101.38 | - |
Jan 09, 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 101.56 | - |
Jan 08, 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 101.67 | - |
Jan 05, 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 102.02 | - |
Jan 04, 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 102.17 | - |
Jan 03, 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 102.35 | - |
Jan 02, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 102.75 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |