Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 01, 2024 | - | - | - | - | - | - |
Apr 30, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
Apr 29, 2024 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | - |
Apr 26, 2024 | 113.45 | 113.45 | 113.45 | 113.45 | 113.45 | - |
Apr 25, 2024 | 112.24 | 112.24 | 112.24 | 112.24 | 112.24 | - |
Apr 24, 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
Apr 23, 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
Apr 22, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
Apr 19, 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 110.18 | - |
Apr 18, 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 110.33 | - |
Apr 17, 2024 | 110.42 | 110.42 | 110.42 | 110.42 | 110.42 | - |
Apr 16, 2024 | 111.16 | 111.16 | 111.16 | 111.16 | 111.16 | - |
Apr 15, 2024 | 112.23 | 112.23 | 112.23 | 112.23 | 112.23 | - |
Apr 12, 2024 | 113.67 | 113.67 | 113.67 | 113.67 | 113.67 | - |
Apr 12, 2024 | 1.105 Capital Gain | |||||
Apr 11, 2024 | 115.88 | 115.88 | 115.88 | 115.88 | 114.77 | - |
Apr 10, 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 114.84 | - |
Apr 09, 2024 | 119.33 | 119.33 | 119.33 | 119.33 | 118.19 | - |
Apr 08, 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 118.34 | - |
Apr 05, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 117.71 | - |
Apr 04, 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 116.38 | - |
Apr 03, 2024 | 118.84 | 118.84 | 118.84 | 118.84 | 117.71 | - |
Apr 02, 2024 | 118.51 | 118.51 | 118.51 | 118.51 | 117.38 | - |
Apr 01, 2024 | 120.30 | 120.30 | 120.30 | 120.30 | 119.15 | - |
Mar 28, 2024 | 122.56 | 122.56 | 122.56 | 122.56 | 121.39 | - |
Mar 27, 2024 | 121.94 | 121.94 | 121.94 | 121.94 | 120.78 | - |
Mar 26, 2024 | 120.56 | 120.56 | 120.56 | 120.56 | 119.41 | - |
Mar 25, 2024 | 120.82 | 120.82 | 120.82 | 120.82 | 119.67 | - |
Mar 22, 2024 | 121.97 | 121.97 | 121.97 | 121.97 | 120.81 | - |
Mar 21, 2024 | 123.20 | 123.20 | 123.20 | 123.20 | 122.03 | - |
Mar 20, 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 119.18 | - |
Mar 19, 2024 | 118.59 | 118.59 | 118.59 | 118.59 | 117.46 | - |
Mar 18, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 115.79 | - |
Mar 15, 2024 | 117.27 | 117.27 | 117.27 | 117.27 | 116.15 | - |
Mar 14, 2024 | 117.20 | 117.20 | 117.20 | 117.20 | 116.08 | - |
Mar 13, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.37 | - |
Mar 12, 2024 | 117.41 | 117.41 | 117.41 | 117.41 | 116.29 | - |
Mar 11, 2024 | 116.33 | 116.33 | 116.33 | 116.33 | 115.22 | - |
Mar 08, 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 116.18 | - |
Mar 07, 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 116.92 | - |
Mar 06, 2024 | 117.17 | 117.17 | 117.17 | 117.17 | 116.05 | - |
Mar 05, 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 115.19 | - |
Mar 04, 2024 | 117.22 | 117.22 | 117.22 | 117.22 | 116.10 | - |
Mar 01, 2024 | 117.18 | 117.18 | 117.18 | 117.18 | 116.06 | - |
Feb 29, 2024 | 115.77 | 115.77 | 115.77 | 115.77 | 114.67 | - |
Feb 28, 2024 | 114.76 | 114.76 | 114.76 | 114.76 | 113.67 | - |
Feb 27, 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 111.98 | - |
Feb 26, 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 111.98 | - |
Feb 23, 2024 | 113.16 | 113.16 | 113.16 | 113.16 | 112.08 | - |
Feb 22, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 111.43 | - |
Feb 21, 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 109.69 | - |
Feb 20, 2024 | 110.24 | 110.24 | 110.24 | 110.24 | 109.19 | - |
Feb 16, 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 109.41 | - |
Feb 15, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 110.04 | - |
Feb 14, 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 109.03 | - |
Feb 13, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 107.56 | - |
Feb 12, 2024 | 111.48 | 111.48 | 111.48 | 111.48 | 110.42 | - |
Feb 09, 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 109.02 | - |
Feb 08, 2024 | 109.51 | 109.51 | 109.51 | 109.51 | 108.47 | - |
Feb 07, 2024 | 108.78 | 108.78 | 108.78 | 108.78 | 107.74 | - |
Feb 06, 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 106.24 | - |
Feb 05, 2024 | 106.89 | 106.89 | 106.89 | 106.89 | 105.87 | - |
Feb 02, 2024 | 108.39 | 108.39 | 108.39 | 108.39 | 107.36 | - |
Feb 01, 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 107.18 | - |
Jan 31, 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 104.51 | - |
Jan 30, 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 106.16 | - |
Jan 29, 2024 | 106.86 | 106.86 | 106.86 | 106.86 | 105.84 | - |
Jan 26, 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 105.08 | - |
Jan 25, 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 104.70 | - |
Jan 24, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 103.40 | - |
Jan 23, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 104.74 | - |
Jan 22, 2024 | 107.94 | 107.94 | 107.94 | 107.94 | 106.91 | - |
Jan 19, 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 106.12 | - |
Jan 18, 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 105.07 | - |
Jan 17, 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 104.47 | - |
Jan 16, 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 105.13 | - |
Jan 12, 2024 | 106.67 | 106.67 | 106.67 | 106.67 | 105.65 | - |
Jan 11, 2024 | 107.26 | 107.26 | 107.26 | 107.26 | 106.24 | - |
Jan 10, 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 106.17 | - |
Jan 09, 2024 | 105.88 | 105.88 | 105.88 | 105.88 | 104.87 | - |
Jan 08, 2024 | 106.14 | 106.14 | 106.14 | 106.14 | 105.13 | - |
Jan 05, 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 103.41 | - |
Jan 04, 2024 | 103.77 | 103.77 | 103.77 | 103.77 | 102.78 | - |
Jan 03, 2024 | 103.83 | 103.83 | 103.83 | 103.83 | 102.84 | - |
Jan 02, 2024 | 106.44 | 106.44 | 106.44 | 106.44 | 105.43 | - |
Dec 29, 2023 | 107.44 | 107.44 | 107.44 | 107.44 | 106.42 | - |
Dec 28, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 106.97 | - |
Dec 27, 2023 | 108.06 | 108.06 | 108.06 | 108.06 | 107.03 | - |
Dec 26, 2023 | 107.88 | 107.88 | 107.88 | 107.88 | 106.85 | - |
Dec 22, 2023 | 107.34 | 107.34 | 107.34 | 107.34 | 106.32 | - |
Dec 21, 2023 | 107.07 | 107.07 | 107.07 | 107.07 | 106.05 | - |
Dec 21, 2023 | 0.88 Dividend | |||||
Dec 20, 2023 | 106.95 | 106.95 | 106.95 | 106.95 | 105.06 | - |
Dec 19, 2023 | 108.40 | 108.40 | 108.40 | 108.40 | 106.48 | - |
Dec 18, 2023 | 107.42 | 107.42 | 107.42 | 107.42 | 105.52 | - |
Dec 15, 2023 | 107.91 | 107.91 | 107.91 | 107.91 | 106.00 | - |
Dec 14, 2023 | 108.65 | 108.65 | 108.65 | 108.65 | 106.73 | - |
Dec 13, 2023 | 104.64 | 104.64 | 104.64 | 104.64 | 102.79 | - |
Dec 12, 2023 | 101.94 | 101.94 | 101.94 | 101.94 | 100.14 | - |
Dec 11, 2023 | 101.78 | 101.78 | 101.78 | 101.78 | 99.98 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |