Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
May 01, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
Apr 30, 2024 | 105.41 | 105.41 | 105.41 | 105.41 | 105.41 | - |
Apr 29, 2024 | 107.46 | 107.46 | 107.46 | 107.46 | 107.46 | - |
Apr 26, 2024 | 107.89 | 107.89 | 107.89 | 107.89 | 107.89 | - |
Apr 25, 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.88 | - |
Apr 24, 2024 | 106.74 | 106.74 | 106.74 | 106.74 | 106.74 | - |
Apr 23, 2024 | 108.89 | 108.89 | 108.89 | 108.89 | 108.89 | - |
Apr 22, 2024 | 107.34 | 107.34 | 107.34 | 107.34 | 107.34 | - |
Apr 19, 2024 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | - |
Apr 18, 2024 | 106.01 | 106.01 | 106.01 | 106.01 | 106.01 | - |
Apr 17, 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
Apr 16, 2024 | 106.98 | 106.98 | 106.98 | 106.98 | 106.98 | - |
Apr 15, 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
Apr 12, 2024 | 108.46 | 108.46 | 108.46 | 108.46 | 108.46 | - |
Apr 12, 2024 | 0.289 Dividend | |||||
Apr 12, 2024 | 0.251 Capital Gain | |||||
Apr 11, 2024 | 110.95 | 110.95 | 110.95 | 110.95 | 110.41 | - |
Apr 10, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 109.27 | - |
Apr 09, 2024 | 111.66 | 111.66 | 111.66 | 111.66 | 111.12 | - |
Apr 08, 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 110.90 | - |
Apr 05, 2024 | 111.77 | 111.77 | 111.77 | 111.77 | 111.23 | - |
Apr 04, 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 109.97 | - |
Apr 03, 2024 | 111.91 | 111.91 | 111.91 | 111.91 | 111.37 | - |
Apr 02, 2024 | 111.31 | 111.31 | 111.31 | 111.31 | 110.77 | - |
Apr 01, 2024 | 111.84 | 111.84 | 111.84 | 111.84 | 111.30 | - |
Mar 28, 2024 | 112.72 | 112.72 | 112.72 | 112.72 | 112.17 | - |
Mar 27, 2024 | 112.23 | 112.23 | 112.23 | 112.23 | 111.68 | - |
Mar 26, 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.23 | - |
Mar 25, 2024 | 112.35 | 112.35 | 112.35 | 112.35 | 111.80 | - |
Mar 22, 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.30 | - |
Mar 21, 2024 | 112.88 | 112.88 | 112.88 | 112.88 | 112.33 | - |
Mar 20, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 111.16 | - |
Mar 19, 2024 | 109.89 | 109.89 | 109.89 | 109.89 | 109.36 | - |
Mar 18, 2024 | 109.41 | 109.41 | 109.41 | 109.41 | 108.88 | - |
Mar 15, 2024 | 109.77 | 109.77 | 109.77 | 109.77 | 109.24 | - |
Mar 14, 2024 | 110.57 | 110.57 | 110.57 | 110.57 | 110.03 | - |
Mar 13, 2024 | 111.66 | 111.66 | 111.66 | 111.66 | 111.12 | - |
Mar 12, 2024 | 111.57 | 111.57 | 111.57 | 111.57 | 111.03 | - |
Mar 11, 2024 | 110.72 | 110.72 | 110.72 | 110.72 | 110.18 | - |
Mar 08, 2024 | 111.06 | 111.06 | 111.06 | 111.06 | 110.52 | - |
Mar 07, 2024 | 111.52 | 111.52 | 111.52 | 111.52 | 110.98 | - |
Mar 06, 2024 | 110.97 | 110.97 | 110.97 | 110.97 | 110.43 | - |
Mar 05, 2024 | 110.78 | 110.78 | 110.78 | 110.78 | 110.24 | - |
Mar 04, 2024 | 111.13 | 111.13 | 111.13 | 111.13 | 110.59 | - |
Mar 01, 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.42 | - |
Feb 29, 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.05 | - |
Feb 28, 2024 | 109.75 | 109.75 | 109.75 | 109.75 | 109.22 | - |
Feb 27, 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.42 | - |
Feb 26, 2024 | 109.96 | 109.96 | 109.96 | 109.96 | 109.42 | - |
Feb 23, 2024 | 110.33 | 110.33 | 110.33 | 110.33 | 109.79 | - |
Feb 22, 2024 | 110.18 | 110.18 | 110.18 | 110.18 | 109.64 | - |
Feb 21, 2024 | 108.85 | 108.85 | 108.85 | 108.85 | 108.32 | - |
Feb 20, 2024 | 108.28 | 108.28 | 108.28 | 108.28 | 107.75 | - |
Feb 16, 2024 | 108.95 | 108.95 | 108.95 | 108.95 | 108.42 | - |
Feb 15, 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 109.72 | - |
Feb 14, 2024 | 108.88 | 108.88 | 108.88 | 108.88 | 108.35 | - |
Feb 13, 2024 | 105.61 | 105.61 | 105.61 | 105.61 | 105.10 | - |
Feb 12, 2024 | 107.05 | 107.05 | 107.05 | 107.05 | 106.53 | - |
Feb 09, 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 106.63 | - |
Feb 08, 2024 | 107.16 | 107.16 | 107.16 | 107.16 | 106.64 | - |
Feb 07, 2024 | 106.63 | 106.63 | 106.63 | 106.63 | 106.11 | - |
Feb 06, 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 105.80 | - |
Feb 05, 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 103.80 | - |
Feb 02, 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.46 | - |
Feb 01, 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 103.65 | - |
Jan 31, 2024 | 102.62 | 102.62 | 102.62 | 102.62 | 102.12 | - |
Jan 30, 2024 | 104.27 | 104.27 | 104.27 | 104.27 | 103.76 | - |
Jan 29, 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.17 | - |
Jan 26, 2024 | 105.01 | 105.01 | 105.01 | 105.01 | 104.50 | - |
Jan 25, 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 104.66 | - |
Jan 24, 2024 | 103.54 | 103.54 | 103.54 | 103.54 | 103.04 | - |
Jan 23, 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.49 | - |
Jan 22, 2024 | 103.65 | 103.65 | 103.65 | 103.65 | 103.15 | - |
Jan 19, 2024 | 102.64 | 102.64 | 102.64 | 102.64 | 102.14 | - |
Jan 18, 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 101.79 | - |
Jan 17, 2024 | 100.65 | 100.65 | 100.65 | 100.65 | 100.16 | - |
Jan 16, 2024 | 101.45 | 101.45 | 101.45 | 101.45 | 100.96 | - |
Jan 12, 2024 | 102.63 | 102.63 | 102.63 | 102.63 | 102.13 | - |
Jan 11, 2024 | 103.31 | 103.31 | 103.31 | 103.31 | 102.81 | - |
Jan 10, 2024 | 103.51 | 103.51 | 103.51 | 103.51 | 103.01 | - |
Jan 09, 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.31 | - |
Jan 08, 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 102.73 | - |
Jan 05, 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.04 | - |
Jan 04, 2024 | 102.05 | 102.05 | 102.05 | 102.05 | 101.55 | - |
Jan 03, 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 101.64 | - |
Jan 02, 2024 | 103.29 | 103.29 | 103.29 | 103.29 | 102.79 | - |
Dec 29, 2023 | 104.46 | 104.46 | 104.46 | 104.46 | 103.95 | - |
Dec 28, 2023 | 105.29 | 105.29 | 105.29 | 105.29 | 104.78 | - |
Dec 27, 2023 | 105.27 | 105.27 | 105.27 | 105.27 | 104.76 | - |
Dec 26, 2023 | 105.35 | 105.35 | 105.35 | 105.35 | 104.84 | - |
Dec 22, 2023 | 105.18 | 105.18 | 105.18 | 105.18 | 104.67 | - |
Dec 21, 2023 | 104.57 | 104.57 | 104.57 | 104.57 | 104.06 | - |
Dec 21, 2023 | 1.604 Dividend | |||||
Dec 21, 2023 | 0.752 Capital Gain | |||||
Dec 20, 2023 | 105.31 | 105.31 | 105.31 | 105.31 | 102.45 | - |
Dec 19, 2023 | 107.55 | 107.55 | 107.55 | 107.55 | 104.63 | - |
Dec 18, 2023 | 106.62 | 106.62 | 106.62 | 106.62 | 103.73 | - |
Dec 15, 2023 | 106.48 | 106.48 | 106.48 | 106.48 | 103.59 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |