Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 24, 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
Apr 23, 2024 | 104.87 | 104.87 | 104.87 | 104.87 | 104.87 | - |
Apr 22, 2024 | 102.88 | 102.88 | 102.88 | 102.88 | 102.88 | - |
Apr 19, 2024 | 101.72 | 101.72 | 101.72 | 101.72 | 101.72 | - |
Apr 18, 2024 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - |
Apr 17, 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
Apr 16, 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
Apr 15, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
Apr 12, 2024 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | - |
Apr 11, 2024 | 109.91 | 109.91 | 109.91 | 109.91 | 109.91 | - |
Apr 10, 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
Apr 09, 2024 | 108.82 | 108.82 | 108.82 | 108.82 | 108.82 | - |
Apr 08, 2024 | 109.01 | 109.01 | 109.01 | 109.01 | 109.01 | - |
Apr 05, 2024 | 109.18 | 109.18 | 109.18 | 109.18 | 109.18 | - |
Apr 04, 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
Apr 03, 2024 | 109.16 | 109.16 | 109.16 | 109.16 | 109.16 | - |
Apr 02, 2024 | 108.87 | 108.87 | 108.87 | 108.87 | 108.87 | - |
Apr 01, 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | - |
Mar 28, 2024 | 109.73 | 109.73 | 109.73 | 109.73 | 109.73 | - |
Mar 27, 2024 | 109.86 | 109.86 | 109.86 | 109.86 | 109.86 | - |
Mar 26, 2024 | 109.94 | 109.94 | 109.94 | 109.94 | 109.94 | - |
Mar 25, 2024 | 110.41 | 110.41 | 110.41 | 110.41 | 110.41 | - |
Mar 22, 2024 | 110.77 | 110.77 | 110.77 | 110.77 | 110.77 | - |
Mar 21, 2024 | 110.86 | 110.86 | 110.86 | 110.86 | 110.86 | - |
Mar 20, 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
Mar 19, 2024 | 109.15 | 109.15 | 109.15 | 109.15 | 109.15 | - |
Mar 18, 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
Mar 15, 2024 | 107.86 | 107.86 | 107.86 | 107.86 | 107.86 | - |
Mar 14, 2024 | 109.43 | 109.43 | 109.43 | 109.43 | 109.43 | - |
Mar 13, 2024 | 109.69 | 109.69 | 109.69 | 109.69 | 109.69 | - |
Mar 12, 2024 | 110.26 | 110.26 | 110.26 | 110.26 | 110.26 | - |
Mar 11, 2024 | 108.16 | 108.16 | 108.16 | 108.16 | 108.16 | - |
Mar 08, 2024 | 109.24 | 109.24 | 109.24 | 109.24 | 109.24 | - |
Mar 07, 2024 | 111.11 | 111.11 | 111.11 | 111.11 | 111.11 | - |
Mar 06, 2024 | 109.26 | 109.26 | 109.26 | 109.26 | 109.26 | - |
Mar 05, 2024 | 108.49 | 108.49 | 108.49 | 108.49 | 108.49 | - |
Mar 04, 2024 | 110.51 | 110.51 | 110.51 | 110.51 | 110.51 | - |
Mar 01, 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
Feb 29, 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
Feb 28, 2024 | 108.15 | 108.15 | 108.15 | 108.15 | 108.15 | - |
Feb 27, 2024 | 108.59 | 108.59 | 108.59 | 108.59 | 108.59 | - |
Feb 26, 2024 | 108.52 | 108.52 | 108.52 | 108.52 | 108.52 | - |
Feb 23, 2024 | 108.43 | 108.43 | 108.43 | 108.43 | 108.43 | - |
Feb 22, 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
Feb 21, 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
Feb 20, 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
Feb 16, 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
Feb 15, 2024 | 107.59 | 107.59 | 107.59 | 107.59 | 107.59 | - |
Feb 14, 2024 | 107.44 | 107.44 | 107.44 | 107.44 | 107.44 | - |
Feb 13, 2024 | 105.52 | 105.52 | 105.52 | 105.52 | 105.52 | - |
Feb 12, 2024 | 107.03 | 107.03 | 107.03 | 107.03 | 107.03 | - |
Feb 09, 2024 | 107.72 | 107.72 | 107.72 | 107.72 | 107.72 | - |
Feb 08, 2024 | 106.47 | 106.47 | 106.47 | 106.47 | 106.47 | - |
Feb 07, 2024 | 106.06 | 106.06 | 106.06 | 106.06 | 106.06 | - |
Feb 06, 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
Feb 05, 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
Feb 02, 2024 | 104.67 | 104.67 | 104.67 | 104.67 | 104.67 | - |
Feb 01, 2024 | 102.11 | 102.11 | 102.11 | 102.11 | 102.11 | - |
Jan 31, 2024 | 100.57 | 100.57 | 100.57 | 100.57 | 100.57 | - |
Jan 30, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
Jan 29, 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
Jan 26, 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
Jan 25, 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
Jan 24, 2024 | 101.46 | 101.46 | 101.46 | 101.46 | 101.46 | - |
Jan 23, 2024 | 100.49 | 100.49 | 100.49 | 100.49 | 100.49 | - |
Jan 22, 2024 | 100.31 | 100.31 | 100.31 | 100.31 | 100.31 | - |
Jan 19, 2024 | 100.28 | 100.28 | 100.28 | 100.28 | 100.28 | - |
Jan 18, 2024 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | - |
Jan 17, 2024 | 97.22 | 97.22 | 97.22 | 97.22 | 97.22 | - |
Jan 16, 2024 | 97.67 | 97.67 | 97.67 | 97.67 | 97.67 | - |
Jan 12, 2024 | 97.51 | 97.51 | 97.51 | 97.51 | 97.51 | - |
Jan 11, 2024 | 97.52 | 97.52 | 97.52 | 97.52 | 97.52 | - |
Jan 10, 2024 | 97.23 | 97.23 | 97.23 | 97.23 | 97.23 | - |
Jan 09, 2024 | 96.07 | 96.07 | 96.07 | 96.07 | 96.07 | - |
Jan 08, 2024 | 95.73 | 95.73 | 95.73 | 95.73 | 95.73 | - |
Jan 05, 2024 | 93.59 | 93.59 | 93.59 | 93.59 | 93.59 | - |
Jan 04, 2024 | 93.37 | 93.37 | 93.37 | 93.37 | 93.37 | - |
Jan 03, 2024 | 93.67 | 93.67 | 93.67 | 93.67 | 93.67 | - |
Jan 02, 2024 | 94.58 | 94.58 | 94.58 | 94.58 | 94.58 | - |
Dec 29, 2023 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | - |
Dec 28, 2023 | 96.91 | 96.91 | 96.91 | 96.91 | 96.91 | - |
Dec 27, 2023 | 96.95 | 96.95 | 96.95 | 96.95 | 96.95 | - |
Dec 26, 2023 | 96.61 | 96.61 | 96.61 | 96.61 | 96.61 | - |
Dec 22, 2023 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | - |
Dec 21, 2023 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | - |
Dec 20, 2023 | 95.22 | 95.22 | 95.22 | 95.22 | 95.22 | - |
Dec 19, 2023 | 96.78 | 96.78 | 96.78 | 96.78 | 96.78 | - |
Dec 18, 2023 | 96.36 | 96.36 | 96.36 | 96.36 | 96.36 | - |
Dec 15, 2023 | 95.45 | 95.45 | 95.45 | 95.45 | 95.45 | - |
Dec 14, 2023 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | - |
Dec 13, 2023 | 95.37 | 95.37 | 95.37 | 95.37 | 95.37 | - |
Dec 12, 2023 | 94.28 | 94.28 | 94.28 | 94.28 | 94.28 | - |
Dec 11, 2023 | 93.47 | 93.47 | 93.47 | 93.47 | 93.47 | - |
Dec 08, 2023 | 93.15 | 93.15 | 93.15 | 93.15 | 93.15 | - |
Dec 07, 2023 | 92.45 | 92.45 | 92.45 | 92.45 | 92.45 | - |
Dec 06, 2023 | 91.18 | 91.18 | 91.18 | 91.18 | 91.18 | - |
Dec 05, 2023 | 91.84 | 91.84 | 91.84 | 91.84 | 91.84 | - |
Dec 04, 2023 | 91.42 | 91.42 | 91.42 | 91.42 | 91.42 | - |
Dec 01, 2023 | 92.44 | 92.44 | 92.44 | 92.44 | 92.44 | - |
Nov 30, 2023 | 92.15 | 92.15 | 92.15 | 92.15 | 92.15 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |