Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
Apr 24, 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
Apr 23, 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
Apr 22, 2024 | 102.36 | 102.36 | 102.36 | 102.36 | 102.36 | - |
Apr 19, 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
Apr 18, 2024 | 102.19 | 102.19 | 102.19 | 102.19 | 102.19 | - |
Apr 17, 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
Apr 16, 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | - |
Apr 15, 2024 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | - |
Apr 12, 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
Apr 11, 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
Apr 10, 2024 | 106.59 | 106.59 | 106.59 | 106.59 | 106.59 | - |
Apr 09, 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
Apr 08, 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | - |
Apr 05, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
Apr 04, 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
Apr 03, 2024 | 108.30 | 108.30 | 108.30 | 108.30 | 108.30 | - |
Apr 02, 2024 | 107.98 | 107.98 | 107.98 | 107.98 | 107.98 | - |
Apr 01, 2024 | 109.36 | 109.36 | 109.36 | 109.36 | 109.36 | - |
Mar 28, 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
Mar 27, 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
Mar 26, 2024 | 109.08 | 109.08 | 109.08 | 109.08 | 109.08 | - |
Mar 25, 2024 | 108.98 | 108.98 | 108.98 | 108.98 | 108.98 | - |
Mar 22, 2024 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - |
Mar 21, 2024 | 110.43 | 110.43 | 110.43 | 110.43 | 110.43 | - |
Mar 20, 2024 | 109.76 | 109.76 | 109.76 | 109.76 | 109.76 | - |
Mar 19, 2024 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
Mar 18, 2024 | 108.66 | 108.66 | 108.66 | 108.66 | 108.66 | - |
Mar 15, 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
Mar 14, 2024 | 108.01 | 108.01 | 108.01 | 108.01 | 108.01 | - |
Mar 13, 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | - |
Mar 12, 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
Mar 11, 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
Mar 08, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Mar 07, 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
Mar 06, 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
Mar 05, 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
Mar 04, 2024 | 108.64 | 108.64 | 108.64 | 108.64 | 108.64 | - |
Mar 01, 2024 | 108.63 | 108.63 | 108.63 | 108.63 | 108.63 | - |
Feb 29, 2024 | 107.97 | 107.97 | 107.97 | 107.97 | 107.97 | - |
Feb 28, 2024 | 107.88 | 107.88 | 107.88 | 107.88 | 107.88 | - |
Feb 27, 2024 | 107.36 | 107.36 | 107.36 | 107.36 | 107.36 | - |
Feb 26, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
Feb 23, 2024 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | - |
Feb 22, 2024 | 106.52 | 106.52 | 106.52 | 106.52 | 106.52 | - |
Feb 21, 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
Feb 20, 2024 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | - |
Feb 16, 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
Feb 15, 2024 | 106.27 | 106.27 | 106.27 | 106.27 | 106.27 | - |
Feb 14, 2024 | 105.54 | 105.54 | 105.54 | 105.54 | 105.54 | - |
Feb 13, 2024 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | - |
Feb 12, 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
Feb 09, 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 106.14 | - |
Feb 08, 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | - |
Feb 07, 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
Feb 06, 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
Feb 05, 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
Feb 02, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
Feb 01, 2024 | 104.32 | 104.32 | 104.32 | 104.32 | 104.32 | - |
Jan 31, 2024 | 102.93 | 102.93 | 102.93 | 102.93 | 102.93 | - |
Jan 30, 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
Jan 29, 2024 | 104.55 | 104.55 | 104.55 | 104.55 | 104.55 | - |
Jan 26, 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
Jan 25, 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
Jan 24, 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
Jan 23, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
Jan 22, 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
Jan 19, 2024 | 103.27 | 103.27 | 103.27 | 103.27 | 103.27 | - |
Jan 18, 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
Jan 17, 2024 | 101.26 | 101.26 | 101.26 | 101.26 | 101.26 | - |
Jan 16, 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
Jan 12, 2024 | 102.58 | 102.58 | 102.58 | 102.58 | 102.58 | - |
Jan 11, 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.62 | - |
Jan 10, 2024 | 102.37 | 102.37 | 102.37 | 102.37 | 102.37 | - |
Jan 09, 2024 | 101.54 | 101.54 | 101.54 | 101.54 | 101.54 | - |
Jan 08, 2024 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
Jan 05, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | - |
Jan 04, 2024 | 100.36 | 100.36 | 100.36 | 100.36 | 100.36 | - |
Jan 03, 2024 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | - |
Jan 02, 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
Dec 29, 2023 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
Dec 28, 2023 | 104.49 | 104.49 | 104.49 | 104.49 | 104.49 | - |
Dec 27, 2023 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
Dec 26, 2023 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
Dec 22, 2023 | 103.67 | 103.67 | 103.67 | 103.67 | 103.67 | - |
Dec 21, 2023 | 102.65 | 102.65 | 102.65 | 102.65 | 102.65 | - |
Dec 20, 2023 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
Dec 19, 2023 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
Dec 18, 2023 | 102.53 | 102.53 | 102.53 | 102.53 | 102.53 | - |
Dec 15, 2023 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
Dec 14, 2023 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
Dec 13, 2023 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
Dec 12, 2023 | 101.05 | 101.05 | 101.05 | 101.05 | 101.05 | - |
Dec 11, 2023 | 100.37 | 100.37 | 100.37 | 100.37 | 100.37 | - |
Dec 08, 2023 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
Dec 07, 2023 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
Dec 07, 2023 | 0 Dividend | |||||
Dec 07, 2023 | 3.415 Capital Gain | |||||
Dec 06, 2023 | 101.51 | 101.51 | 101.51 | 101.51 | 98.10 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |