Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 02, 2024 | - | - | - | - | - | - |
May 01, 2024 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
Apr 30, 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | - |
Apr 29, 2024 | 111.87 | 111.87 | 111.87 | 111.87 | 111.87 | - |
Apr 26, 2024 | 111.87 | 111.87 | 111.87 | 111.87 | 111.87 | - |
Apr 25, 2024 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - |
Apr 24, 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
Apr 23, 2024 | 110.66 | 110.66 | 110.66 | 110.66 | 110.66 | - |
Apr 22, 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
Apr 19, 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
Apr 18, 2024 | 110.31 | 110.31 | 110.31 | 110.31 | 110.31 | - |
Apr 17, 2024 | 110.63 | 110.63 | 110.63 | 110.63 | 110.63 | - |
Apr 16, 2024 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | - |
Apr 15, 2024 | 111.54 | 111.54 | 111.54 | 111.54 | 111.54 | - |
Apr 12, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
Apr 11, 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | - |
Apr 10, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
Apr 09, 2024 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | - |
Apr 08, 2024 | 114.07 | 114.07 | 114.07 | 114.07 | 114.07 | - |
Apr 05, 2024 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | - |
Apr 04, 2024 | 112.51 | 112.51 | 112.51 | 112.51 | 112.51 | - |
Apr 03, 2024 | 114.14 | 114.14 | 114.14 | 114.14 | 114.14 | - |
Apr 02, 2024 | 114.01 | 114.01 | 114.01 | 114.01 | 114.01 | - |
Apr 01, 2024 | 114.95 | 114.95 | 114.95 | 114.95 | 114.95 | - |
Mar 28, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
Mar 27, 2024 | 115.13 | 115.13 | 115.13 | 115.13 | 115.13 | - |
Mar 26, 2024 | 114.69 | 114.69 | 114.69 | 114.69 | 114.69 | - |
Mar 25, 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
Mar 22, 2024 | 115.74 | 115.74 | 115.74 | 115.74 | 115.74 | - |
Mar 21, 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
Mar 20, 2024 | 115.65 | 115.65 | 115.65 | 115.65 | 115.65 | - |
Mar 19, 2024 | 114.51 | 114.51 | 114.51 | 114.51 | 114.51 | - |
Mar 18, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
Mar 15, 2024 | 112.82 | 112.82 | 112.82 | 112.82 | 112.82 | - |
Mar 14, 2024 | 114.09 | 114.09 | 114.09 | 114.09 | 114.09 | - |
Mar 13, 2024 | 114.21 | 114.21 | 114.21 | 114.21 | 114.21 | - |
Mar 12, 2024 | 114.67 | 114.67 | 114.67 | 114.67 | 114.67 | - |
Mar 11, 2024 | 112.84 | 112.84 | 112.84 | 112.84 | 112.84 | - |
Mar 08, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
Mar 07, 2024 | 113.96 | 113.96 | 113.96 | 113.96 | 113.96 | - |
Mar 06, 2024 | 112.39 | 112.39 | 112.39 | 112.39 | 112.39 | - |
Mar 05, 2024 | 111.78 | 111.78 | 111.78 | 111.78 | 111.78 | - |
Mar 04, 2024 | 113.59 | 113.59 | 113.59 | 113.59 | 113.59 | - |
Mar 01, 2024 | 114.39 | 114.39 | 114.39 | 114.39 | 114.39 | - |
Feb 29, 2024 | 113.36 | 113.36 | 113.36 | 113.36 | 113.36 | - |
Feb 28, 2024 | 112.51 | 112.51 | 112.51 | 112.51 | 112.51 | - |
Feb 27, 2024 | 112.93 | 112.93 | 112.93 | 112.93 | 112.93 | - |
Feb 26, 2024 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
Feb 23, 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 113.16 | - |
Feb 22, 2024 | 113.26 | 113.26 | 113.26 | 113.26 | 113.26 | - |
Feb 21, 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | - |
Feb 20, 2024 | 110.11 | 110.11 | 110.11 | 110.11 | 110.11 | - |
Feb 16, 2024 | 111.22 | 111.22 | 111.22 | 111.22 | 111.22 | - |
Feb 15, 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
Feb 14, 2024 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | - |
Feb 13, 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
Feb 12, 2024 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | - |
Feb 09, 2024 | 112.78 | 112.78 | 112.78 | 112.78 | 112.78 | - |
Feb 08, 2024 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | - |
Feb 07, 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
Feb 06, 2024 | 110.14 | 110.14 | 110.14 | 110.14 | 110.14 | - |
Feb 05, 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | - |
Feb 02, 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
Feb 01, 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
Jan 31, 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
Jan 30, 2024 | 109.20 | 109.20 | 109.20 | 109.20 | 109.20 | - |
Jan 29, 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 109.41 | - |
Jan 26, 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
Jan 25, 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
Jan 24, 2024 | 108.17 | 108.17 | 108.17 | 108.17 | 108.17 | - |
Jan 23, 2024 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | - |
Jan 22, 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
Jan 19, 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | - |
Jan 18, 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
Jan 17, 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
Jan 16, 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
Jan 12, 2024 | 105.37 | 105.37 | 105.37 | 105.37 | 105.37 | - |
Jan 11, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
Jan 10, 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
Jan 09, 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
Jan 08, 2024 | 103.94 | 103.94 | 103.94 | 103.94 | 103.94 | - |
Jan 05, 2024 | 101.87 | 101.87 | 101.87 | 101.87 | 101.87 | - |
Jan 04, 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
Jan 03, 2024 | 102.31 | 102.31 | 102.31 | 102.31 | 102.31 | - |
Jan 02, 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
Dec 29, 2023 | 104.81 | 104.81 | 104.81 | 104.81 | 104.81 | - |
Dec 28, 2023 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
Dec 27, 2023 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
Dec 26, 2023 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
Dec 22, 2023 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
Dec 21, 2023 | 104.96 | 104.96 | 104.96 | 104.96 | 104.96 | - |
Dec 20, 2023 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
Dec 19, 2023 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
Dec 19, 2023 | 0 Dividend | |||||
Dec 19, 2023 | 5.215 Capital Gain | |||||
Dec 18, 2023 | 109.76 | 109.76 | 109.76 | 109.76 | 104.54 | - |
Dec 15, 2023 | 109.05 | 109.05 | 109.05 | 109.05 | 103.87 | - |
Dec 14, 2023 | 108.70 | 108.70 | 108.70 | 108.70 | 103.54 | - |
Dec 13, 2023 | 108.72 | 108.72 | 108.72 | 108.72 | 103.55 | - |
Dec 12, 2023 | 107.24 | 107.24 | 107.24 | 107.24 | 102.14 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |