Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | 109.95 | 109.95 | 103.15 | 103.15 | 103.15 | 800 |
Apr 30, 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
Apr 29, 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | - |
Apr 26, 2024 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | 100 |
Apr 25, 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
Apr 24, 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | - |
Apr 23, 2024 | 105.69 | 105.69 | 105.69 | 105.69 | 105.69 | 100 |
Apr 22, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
Apr 19, 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 200 |
Apr 18, 2024 | 105.56 | 105.56 | 103.17 | 103.17 | 103.17 | 200 |
Apr 17, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
Apr 16, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 100 |
Apr 15, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | 100 |
Apr 12, 2024 | 111.75 | 111.75 | 109.51 | 109.51 | 109.51 | 200 |
Apr 11, 2024 | 111.75 | 111.75 | 111.25 | 111.25 | 111.25 | 100 |
Apr 10, 2024 | 112.00 | 112.00 | 111.75 | 112.00 | 112.00 | 100 |
Apr 09, 2024 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | 100 |
Apr 08, 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
Apr 05, 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | 100 |
Apr 04, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 100 |
Apr 03, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Apr 02, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Apr 01, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Mar 28, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Mar 27, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Mar 26, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Mar 25, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Mar 22, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Mar 21, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Mar 20, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Mar 19, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Mar 18, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Mar 15, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Mar 14, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Mar 13, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Mar 12, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | - |
Mar 11, 2024 | 108.55 | 108.55 | 108.55 | 108.55 | 108.55 | 100 |
Mar 08, 2024 | 106.82 | 107.52 | 106.81 | 107.52 | 107.52 | 300 |
Mar 07, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 100 |
Mar 06, 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
Mar 05, 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
Mar 04, 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
Mar 01, 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
Feb 29, 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
Feb 28, 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
Feb 27, 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
Feb 26, 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
Feb 23, 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | - |
Feb 22, 2024 | 113.38 | 113.38 | 113.38 | 113.38 | 113.38 | 200 |
Feb 21, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
Feb 20, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
Feb 16, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 800 |
Feb 15, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
Feb 14, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 100 |
Feb 13, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
Feb 12, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
Feb 09, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
Feb 08, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | 100 |
Feb 07, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
Feb 06, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
Feb 05, 2024 | 106.01 | 106.01 | 106.00 | 106.00 | 106.00 | 100 |
Feb 02, 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
Feb 01, 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | 100 |
Jan 31, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | - |
Jan 30, 2024 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 100 |
Jan 29, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | 100 |
Jan 26, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - |
Jan 25, 2024 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | 200 |
Jan 24, 2024 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 100 |
Jan 23, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
Jan 22, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | 100 |
Jan 19, 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.75 | 100 |
Jan 18, 2024 | 107.13 | 107.13 | 107.13 | 107.13 | 107.13 | - |
Jan 17, 2024 | 105.75 | 107.13 | 105.75 | 107.13 | 107.13 | 100 |
Jan 16, 2024 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 100 |
Jan 12, 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
Jan 11, 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | 100 |
Jan 10, 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
Jan 09, 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
Jan 08, 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
Jan 05, 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | - |
Jan 04, 2024 | 108.03 | 108.03 | 108.03 | 108.03 | 108.03 | 100 |
Jan 03, 2024 | 108.13 | 108.13 | 108.13 | 108.13 | 108.13 | 200 |
Jan 02, 2024 | 108.54 | 108.54 | 108.54 | 108.54 | 108.54 | 600 |
Dec 29, 2023 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | - |
Dec 28, 2023 | 110.50 | 110.50 | 108.50 | 108.50 | 108.50 | 900 |
Dec 27, 2023 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
Dec 26, 2023 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | - |
Dec 22, 2023 | 111.07 | 111.07 | 111.07 | 111.07 | 111.07 | 300 |
Dec 21, 2023 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | - |
Dec 20, 2023 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | - |
Dec 19, 2023 | 107.09 | 107.09 | 107.09 | 107.09 | 107.09 | 100 |
Dec 18, 2023 | 107.04 | 107.04 | 107.04 | 107.04 | 107.04 | 100 |
Dec 15, 2023 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | 100 |
Dec 14, 2023 | 109.25 | 109.25 | 109.25 | 109.25 | 109.25 | 100 |
Dec 13, 2023 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
Dec 12, 2023 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
Dec 11, 2023 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | 100 |
Dec 08, 2023 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
Dec 07, 2023 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |