Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | - | - | - | - | - | - |
May 16, 2024 | 101.59 | 101.59 | 101.59 | 101.59 | 101.59 | - |
May 15, 2024 | 101.36 | 101.36 | 101.36 | 101.36 | 101.36 | - |
May 14, 2024 | 100.52 | 100.52 | 100.52 | 100.52 | 100.52 | - |
May 13, 2024 | 99.99 | 99.99 | 99.99 | 99.99 | 99.99 | - |
May 10, 2024 | 100.24 | 100.24 | 100.24 | 100.24 | 100.24 | - |
May 09, 2024 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | - |
May 08, 2024 | 98.83 | 98.83 | 98.83 | 98.83 | 98.83 | - |
May 07, 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | - |
May 06, 2024 | 99.38 | 99.38 | 99.38 | 99.38 | 99.38 | - |
May 03, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
May 02, 2024 | 97.31 | 97.31 | 97.31 | 97.31 | 97.31 | - |
May 01, 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
Apr 30, 2024 | 95.96 | 95.96 | 95.96 | 95.96 | 95.96 | - |
Apr 29, 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
Apr 26, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.71 | - |
Apr 25, 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
Apr 24, 2024 | 99.40 | 99.40 | 99.40 | 99.40 | 99.40 | - |
Apr 23, 2024 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | - |
Apr 22, 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
Apr 19, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
Apr 18, 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
Apr 17, 2024 | 98.49 | 98.49 | 98.49 | 98.49 | 98.49 | - |
Apr 16, 2024 | 99.30 | 99.30 | 99.30 | 99.30 | 99.30 | - |
Apr 15, 2024 | 99.63 | 99.63 | 99.63 | 99.63 | 99.63 | - |
Apr 12, 2024 | 101.07 | 101.07 | 101.07 | 101.07 | 101.07 | - |
Apr 11, 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
Apr 10, 2024 | 102.90 | 102.90 | 102.90 | 102.90 | 102.90 | - |
Apr 09, 2024 | 104.89 | 104.89 | 104.89 | 104.89 | 104.89 | - |
Apr 08, 2024 | 104.91 | 104.91 | 104.91 | 104.91 | 104.91 | - |
Apr 05, 2024 | 104.11 | 104.11 | 104.11 | 104.11 | 104.11 | - |
Apr 04, 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.64 | - |
Apr 03, 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
Apr 02, 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
Apr 01, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
Mar 28, 2024 | 106.66 | 106.66 | 106.66 | 106.66 | 106.66 | - |
Mar 27, 2024 | 106.46 | 106.46 | 106.46 | 106.46 | 106.46 | - |
Mar 26, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
Mar 25, 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
Mar 22, 2024 | 105.36 | 105.36 | 105.36 | 105.36 | 105.36 | - |
Mar 21, 2024 | 106.34 | 106.34 | 106.34 | 106.34 | 106.34 | - |
Mar 20, 2024 | 106.53 | 106.53 | 106.53 | 106.53 | 106.53 | - |
Mar 19, 2024 | 105.79 | 105.79 | 105.79 | 105.79 | 105.79 | - |
Mar 18, 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
Mar 15, 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
Mar 14, 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
Mar 13, 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
Mar 12, 2024 | 105.82 | 105.82 | 105.82 | 105.82 | 105.82 | - |
Mar 11, 2024 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | - |
Mar 08, 2024 | 104.74 | 104.74 | 104.74 | 104.74 | 104.74 | - |
Mar 07, 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
Mar 06, 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
Mar 05, 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
Mar 04, 2024 | 104.51 | 104.51 | 104.51 | 104.51 | 104.51 | - |
Mar 01, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
Feb 29, 2024 | 104.26 | 104.26 | 104.26 | 104.26 | 104.26 | - |
Feb 28, 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
Feb 27, 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
Feb 26, 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
Feb 23, 2024 | 104.22 | 104.22 | 104.22 | 104.22 | 104.22 | - |
Feb 22, 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
Feb 21, 2024 | 102.10 | 102.10 | 102.10 | 102.10 | 102.10 | - |
Feb 20, 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
Feb 16, 2024 | 102.99 | 102.99 | 102.99 | 102.99 | 102.99 | - |
Feb 15, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | - |
Feb 14, 2024 | 102.49 | 102.49 | 102.49 | 102.49 | 102.49 | - |
Feb 13, 2024 | 101.29 | 101.29 | 101.29 | 101.29 | 101.29 | - |
Feb 12, 2024 | 103.46 | 103.46 | 103.46 | 103.46 | 103.46 | - |
Feb 09, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
Feb 08, 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
Feb 07, 2024 | 102.74 | 102.74 | 102.74 | 102.74 | 102.74 | - |
Feb 06, 2024 | 102.06 | 102.06 | 102.06 | 102.06 | 102.06 | - |
Feb 05, 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
Feb 02, 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
Feb 01, 2024 | 102.68 | 102.68 | 102.68 | 102.68 | 102.68 | - |
Jan 31, 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | - |
Jan 30, 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
Jan 29, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.80 | - |
Jan 26, 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
Jan 25, 2024 | 101.18 | 101.18 | 101.18 | 101.18 | 101.18 | - |
Jan 24, 2024 | 101.14 | 101.14 | 101.14 | 101.14 | 101.14 | - |
Jan 23, 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
Jan 22, 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
Jan 19, 2024 | 100.83 | 100.83 | 100.83 | 100.83 | 100.83 | - |
Jan 18, 2024 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
Jan 17, 2024 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | - |
Jan 16, 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
Jan 12, 2024 | 99.87 | 99.87 | 99.87 | 99.87 | 99.87 | - |
Jan 11, 2024 | 99.89 | 99.89 | 99.89 | 99.89 | 99.89 | - |
Jan 10, 2024 | 99.83 | 99.83 | 99.83 | 99.83 | 99.83 | - |
Jan 09, 2024 | 98.82 | 98.82 | 98.82 | 98.82 | 98.82 | - |
Jan 08, 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | - |
Jan 05, 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
Jan 04, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 98.74 | - |
Jan 03, 2024 | 98.21 | 98.21 | 98.21 | 98.21 | 98.21 | - |
Jan 02, 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - |
Dec 29, 2023 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
Dec 28, 2023 | 101.76 | 101.76 | 101.76 | 101.76 | 101.76 | - |
Dec 27, 2023 | 101.25 | 101.25 | 101.25 | 101.25 | 101.25 | - |
Dec 26, 2023 | 101.24 | 101.24 | 101.24 | 101.24 | 101.24 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |