Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | - | - | - | - | - | - |
Apr 24, 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
Apr 23, 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
Apr 22, 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
Apr 19, 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
Apr 18, 2024 | 102.22 | 102.22 | 102.22 | 102.22 | 102.22 | - |
Apr 17, 2024 | 102.48 | 102.48 | 102.48 | 102.48 | 102.48 | - |
Apr 16, 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
Apr 15, 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
Apr 12, 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
Apr 11, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
Apr 10, 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.63 | - |
Apr 09, 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
Apr 08, 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 108.28 | - |
Apr 05, 2024 | 108.11 | 108.11 | 108.11 | 108.11 | 108.11 | - |
Apr 04, 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | - |
Apr 03, 2024 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | - |
Apr 02, 2024 | 108.02 | 108.02 | 108.02 | 108.02 | 108.02 | - |
Apr 01, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
Mar 28, 2024 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | - |
Mar 27, 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
Mar 26, 2024 | 109.11 | 109.11 | 109.11 | 109.11 | 109.11 | - |
Mar 25, 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
Mar 22, 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | - |
Mar 21, 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
Mar 20, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | - |
Mar 19, 2024 | 109.17 | 109.17 | 109.17 | 109.17 | 109.17 | - |
Mar 18, 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
Mar 15, 2024 | 108.18 | 108.18 | 108.18 | 108.18 | 108.18 | - |
Mar 14, 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
Mar 13, 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
Mar 12, 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
Mar 11, 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
Mar 08, 2024 | 108.58 | 108.58 | 108.58 | 108.58 | 108.58 | - |
Mar 07, 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
Mar 06, 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 108.39 | - |
Mar 05, 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
Mar 04, 2024 | 108.67 | 108.67 | 108.67 | 108.67 | 108.67 | - |
Mar 01, 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
Feb 29, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
Feb 28, 2024 | 107.92 | 107.92 | 107.92 | 107.92 | 107.92 | - |
Feb 27, 2024 | 107.39 | 107.39 | 107.39 | 107.39 | 107.39 | - |
Feb 26, 2024 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | - |
Feb 23, 2024 | 107.56 | 107.56 | 107.56 | 107.56 | 107.56 | - |
Feb 22, 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
Feb 21, 2024 | 104.70 | 104.70 | 104.70 | 104.70 | 104.70 | - |
Feb 20, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
Feb 16, 2024 | 105.51 | 105.51 | 105.51 | 105.51 | 105.51 | - |
Feb 15, 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | - |
Feb 14, 2024 | 105.58 | 105.58 | 105.58 | 105.58 | 105.58 | - |
Feb 13, 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
Feb 12, 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
Feb 09, 2024 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | - |
Feb 08, 2024 | 105.81 | 105.81 | 105.81 | 105.81 | 105.81 | - |
Feb 07, 2024 | 105.46 | 105.46 | 105.46 | 105.46 | 105.46 | - |
Feb 06, 2024 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | - |
Feb 05, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
Feb 02, 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
Feb 01, 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
Jan 31, 2024 | 102.96 | 102.96 | 102.96 | 102.96 | 102.96 | - |
Jan 30, 2024 | 104.46 | 104.46 | 104.46 | 104.46 | 104.46 | - |
Jan 29, 2024 | 104.58 | 104.58 | 104.58 | 104.58 | 104.58 | - |
Jan 26, 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
Jan 25, 2024 | 103.82 | 103.82 | 103.82 | 103.82 | 103.82 | - |
Jan 24, 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
Jan 23, 2024 | 104.33 | 104.33 | 104.33 | 104.33 | 104.33 | - |
Jan 22, 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 104.27 | - |
Jan 19, 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
Jan 18, 2024 | 102.33 | 102.33 | 102.33 | 102.33 | 102.33 | - |
Jan 17, 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 101.30 | - |
Jan 16, 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
Jan 12, 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
Jan 11, 2024 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
Jan 10, 2024 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | - |
Jan 09, 2024 | 101.57 | 101.57 | 101.57 | 101.57 | 101.57 | - |
Jan 08, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
Jan 05, 2024 | 100.08 | 100.08 | 100.08 | 100.08 | 100.08 | - |
Jan 04, 2024 | 100.39 | 100.39 | 100.39 | 100.39 | 100.39 | - |
Jan 03, 2024 | 100.34 | 100.34 | 100.34 | 100.34 | 100.34 | - |
Jan 02, 2024 | 102.52 | 102.52 | 102.52 | 102.52 | 102.52 | - |
Dec 29, 2023 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
Dec 28, 2023 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
Dec 27, 2023 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
Dec 26, 2023 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
Dec 22, 2023 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
Dec 21, 2023 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
Dec 20, 2023 | 101.33 | 101.33 | 101.33 | 101.33 | 101.33 | - |
Dec 19, 2023 | 102.83 | 102.83 | 102.83 | 102.83 | 102.83 | - |
Dec 18, 2023 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | - |
Dec 15, 2023 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
Dec 14, 2023 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
Dec 13, 2023 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
Dec 12, 2023 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
Dec 11, 2023 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | - |
Dec 08, 2023 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
Dec 07, 2023 | 98.46 | 98.46 | 98.46 | 98.46 | 98.46 | - |
Dec 07, 2023 | 0 Dividend | |||||
Dec 07, 2023 | 3.415 Capital Gain | |||||
Dec 06, 2023 | 101.54 | 101.54 | 101.54 | 101.54 | 98.13 | - |
Dec 05, 2023 | 101.62 | 101.62 | 101.62 | 101.62 | 98.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |