Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 17, 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
May 17, 2024 | 4.1 Dividend | |||||
May 16, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 103.50 | - |
May 15, 2024 | 107.20 | 107.20 | 107.20 | 107.20 | 103.12 | - |
May 14, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 101.34 | - |
May 13, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 101.48 | - |
May 10, 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 101.24 | - |
May 09, 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 100.28 | - |
May 08, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 99.08 | - |
May 07, 2024 | 102.60 | 102.60 | 102.60 | 102.60 | 98.69 | - |
May 06, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 97.92 | - |
May 03, 2024 | 101.55 | 101.55 | 101.55 | 101.55 | 97.68 | - |
May 02, 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 97.10 | - |
Apr 30, 2024 | 100.75 | 100.75 | 100.75 | 100.75 | 96.91 | - |
Apr 29, 2024 | 101.30 | 101.30 | 101.30 | 101.30 | 97.44 | - |
Apr 26, 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 96.62 | - |
Apr 25, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 96.96 | - |
Apr 24, 2024 | 100.70 | 100.70 | 100.70 | 100.70 | 96.86 | - |
Apr 23, 2024 | 100.15 | 100.15 | 100.15 | 100.15 | 96.33 | - |
Apr 22, 2024 | 99.46 | 99.46 | 99.46 | 99.46 | 95.67 | - |
Apr 19, 2024 | 98.62 | 98.62 | 98.62 | 98.62 | 94.86 | - |
Apr 18, 2024 | 98.74 | 98.74 | 98.74 | 98.74 | 94.98 | - |
Apr 17, 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 94.73 | - |
Apr 16, 2024 | 98.02 | 98.02 | 98.02 | 98.02 | 94.29 | - |
Apr 15, 2024 | 99.64 | 99.64 | 99.64 | 99.64 | 95.84 | - |
Apr 12, 2024 | 98.58 | 98.58 | 98.58 | 98.58 | 94.82 | - |
Apr 11, 2024 | 98.34 | 98.34 | 98.34 | 98.34 | 94.59 | - |
Apr 10, 2024 | 100.40 | 100.40 | 98.66 | 98.66 | 94.90 | - |
Apr 09, 2024 | 100.05 | 100.05 | 100.05 | 100.05 | 96.24 | - |
Apr 08, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 99.84 | - |
Apr 05, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 99.84 | - |
Apr 04, 2024 | 103.80 | 103.80 | 103.80 | 103.80 | 99.84 | - |
Apr 03, 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 99.51 | - |
Apr 02, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 101.29 | - |
Mar 28, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 99.99 | - |
Mar 27, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 99.99 | - |
Mar 26, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 99.99 | - |
Mar 25, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 100.13 | - |
Mar 22, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 100.81 | - |
Mar 21, 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 101.29 | - |
Mar 20, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 99.70 | - |
Mar 19, 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 99.32 | - |
Mar 18, 2024 | 103.15 | 103.15 | 103.15 | 103.15 | 99.22 | - |
Mar 15, 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 99.27 | - |
Mar 14, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 99.08 | - |
Mar 13, 2024 | 103.85 | 103.85 | 103.85 | 103.85 | 99.89 | - |
Mar 12, 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 99.41 | - |
Mar 11, 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 98.79 | - |
Mar 08, 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 97.58 | - |
Mar 07, 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 97.58 | - |
Mar 06, 2024 | 101.05 | 101.05 | 101.05 | 101.05 | 97.20 | - |
Mar 05, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 96.19 | - |
Mar 04, 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 96.81 | - |
Mar 01, 2024 | 100.55 | 100.55 | 100.55 | 100.55 | 96.72 | - |
Feb 29, 2024 | 99.14 | 99.14 | 99.14 | 99.14 | 95.36 | - |
Feb 28, 2024 | 97.80 | 97.80 | 97.80 | 97.80 | 94.07 | - |
Feb 27, 2024 | 97.40 | 97.40 | 97.40 | 97.40 | 93.69 | - |
Feb 26, 2024 | 98.48 | 98.48 | 98.48 | 98.48 | 94.73 | - |
Feb 23, 2024 | 98.46 | 98.46 | 98.46 | 98.46 | 94.71 | - |
Feb 22, 2024 | 98.30 | 98.30 | 98.30 | 98.30 | 94.55 | - |
Feb 21, 2024 | 96.70 | 96.70 | 96.70 | 96.70 | 93.02 | - |
Feb 20, 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 92.94 | - |
Feb 19, 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 93.07 | - |
Feb 16, 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 94.00 | - |
Feb 15, 2024 | 97.32 | 97.32 | 97.32 | 97.32 | 93.61 | - |
Feb 14, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 92.25 | - |
Feb 13, 2024 | 96.24 | 96.24 | 96.24 | 96.24 | 92.57 | - |
Feb 12, 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 92.52 | - |
Feb 09, 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 92.94 | - |
Feb 08, 2024 | 96.64 | 96.64 | 96.64 | 96.64 | 92.96 | - |
Feb 07, 2024 | 98.06 | 98.06 | 98.06 | 98.06 | 94.32 | - |
Feb 06, 2024 | 97.42 | 97.42 | 97.42 | 97.42 | 93.71 | - |
Feb 05, 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 93.28 | - |
Feb 02, 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 93.13 | - |
Feb 01, 2024 | 96.76 | 96.76 | 96.76 | 96.76 | 93.07 | - |
Jan 31, 2024 | 96.90 | 96.90 | 96.90 | 96.90 | 93.21 | - |
Jan 30, 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 94.44 | - |
Jan 29, 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 94.44 | - |
Jan 26, 2024 | 98.72 | 98.72 | 98.72 | 98.72 | 94.96 | - |
Jan 25, 2024 | 98.66 | 98.66 | 98.66 | 98.66 | 94.90 | - |
Jan 24, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 94.75 | - |
Jan 23, 2024 | 98.92 | 98.92 | 98.92 | 98.92 | 95.15 | - |
Jan 22, 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 93.36 | - |
Jan 19, 2024 | 97.06 | 97.06 | 97.06 | 97.06 | 93.36 | - |
Jan 18, 2024 | 96.22 | 96.22 | 96.22 | 96.22 | 92.55 | - |
Jan 17, 2024 | 97.38 | 97.38 | 97.38 | 97.38 | 93.67 | - |
Jan 16, 2024 | 98.18 | 98.18 | 98.18 | 98.18 | 94.44 | - |
Jan 15, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 94.65 | - |
Jan 12, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 94.65 | - |
Jan 11, 2024 | 97.72 | 97.72 | 97.72 | 97.72 | 94.00 | - |
Jan 10, 2024 | 97.26 | 97.26 | 97.26 | 97.26 | 93.55 | - |
Jan 09, 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 93.42 | - |
Jan 08, 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 93.42 | - |
Jan 05, 2024 | 96.62 | 96.62 | 96.62 | 96.62 | 92.94 | - |
Jan 04, 2024 | 96.74 | 96.74 | 96.74 | 96.74 | 93.05 | - |
Jan 03, 2024 | 96.86 | 96.86 | 96.86 | 96.86 | 93.17 | - |
Jan 02, 2024 | 97.74 | 97.74 | 97.74 | 97.74 | 94.02 | - |
Dec 29, 2023 | 97.04 | 97.04 | 96.98 | 96.98 | 93.28 | - |
Dec 28, 2023 | 96.92 | 96.92 | 96.92 | 96.92 | 93.23 | - |
Dec 27, 2023 | 95.18 | 95.18 | 95.18 | 95.18 | 91.55 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |