Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 109.55 | 109.56 | 109.54 | 109.54 | 109.54 | 21,230 |
Apr 25, 2024 | 109.55 | 109.55 | 109.50 | 109.52 | 109.52 | 9,124 |
Apr 24, 2024 | 109.50 | 109.52 | 109.49 | 109.51 | 109.51 | 15,277 |
Apr 23, 2024 | 109.48 | 109.50 | 109.47 | 109.47 | 109.47 | 15,115 |
Apr 22, 2024 | 109.45 | 109.49 | 109.45 | 109.48 | 109.48 | 23,598 |
Apr 19, 2024 | 109.43 | 109.48 | 109.43 | 109.48 | 109.48 | 22,567 |
Apr 18, 2024 | 109.41 | 109.49 | 109.39 | 109.42 | 109.42 | 21,505 |
Apr 17, 2024 | 109.41 | 109.41 | 109.38 | 109.39 | 109.39 | 8,113 |
Apr 16, 2024 | 109.36 | 109.39 | 109.36 | 109.37 | 109.37 | 19,464 |
Apr 15, 2024 | 109.36 | 109.40 | 109.34 | 109.35 | 109.35 | 14,270 |
Apr 12, 2024 | 109.40 | 109.40 | 109.33 | 109.38 | 109.38 | 9,641 |
Apr 11, 2024 | 109.31 | 109.35 | 109.29 | 109.29 | 109.29 | 17,059 |
Apr 10, 2024 | 109.30 | 109.33 | 109.28 | 109.29 | 109.29 | 10,638 |
Apr 09, 2024 | 109.30 | 109.32 | 109.26 | 109.29 | 109.29 | 15,870 |
Apr 08, 2024 | 109.31 | 109.31 | 109.24 | 109.25 | 109.25 | 21,867 |
Apr 05, 2024 | 109.23 | 109.28 | 109.22 | 109.23 | 109.23 | 5,935 |
Apr 04, 2024 | 109.25 | 109.25 | 109.19 | 109.21 | 109.21 | 11,938 |
Apr 03, 2024 | 109.16 | 109.23 | 109.16 | 109.19 | 109.19 | 13,144 |
Apr 02, 2024 | 109.18 | 109.18 | 109.14 | 109.15 | 109.15 | 17,481 |
Apr 01, 2024 | 109.20 | 109.20 | 109.13 | 109.14 | 109.14 | 24,651 |
Mar 28, 2024 | 109.09 | 109.17 | 109.09 | 109.17 | 109.17 | 14,399 |
Mar 27, 2024 | 109.10 | 109.11 | 109.06 | 109.07 | 109.07 | 10,823 |
Mar 26, 2024 | 109.00 | 109.05 | 109.00 | 109.03 | 109.03 | 14,959 |
Mar 25, 2024 | 109.03 | 109.09 | 109.03 | 109.03 | 109.03 | 18,071 |
Mar 22, 2024 | 109.03 | 109.07 | 109.00 | 109.02 | 109.02 | 23,119 |
Mar 21, 2024 | 108.96 | 109.03 | 108.95 | 109.01 | 109.01 | 10,103 |
Mar 20, 2024 | 109.00 | 109.01 | 108.96 | 108.96 | 108.96 | 13,678 |
Mar 19, 2024 | 108.93 | 108.96 | 108.93 | 108.96 | 108.96 | 16,325 |
Mar 18, 2024 | 108.99 | 108.99 | 108.91 | 108.91 | 108.91 | 25,789 |
Mar 15, 2024 | 108.87 | 109.00 | 108.87 | 108.90 | 108.90 | 13,141 |
Mar 14, 2024 | 108.86 | 108.90 | 108.85 | 108.86 | 108.86 | 13,919 |
Mar 13, 2024 | 108.86 | 108.89 | 108.84 | 108.84 | 108.84 | 10,085 |
Mar 12, 2024 | 108.87 | 108.90 | 108.83 | 108.86 | 108.86 | 16,031 |
Mar 11, 2024 | 108.91 | 108.91 | 108.80 | 108.81 | 108.81 | 14,678 |
Mar 08, 2024 | 108.80 | 108.90 | 108.80 | 108.80 | 108.80 | 10,378 |
Mar 07, 2024 | 108.85 | 108.85 | 108.76 | 108.76 | 108.76 | 26,446 |
Mar 06, 2024 | 108.74 | 108.83 | 108.73 | 108.76 | 108.76 | 7,193 |
Mar 05, 2024 | 108.73 | 108.82 | 108.72 | 108.76 | 108.76 | 36,330 |
Mar 04, 2024 | 108.80 | 108.80 | 108.70 | 108.71 | 108.71 | 11,112 |
Mar 01, 2024 | 108.68 | 108.71 | 108.68 | 108.71 | 108.71 | 23,539 |
Feb 29, 2024 | 108.65 | 108.67 | 108.65 | 108.66 | 108.66 | 7,145 |
Feb 28, 2024 | 108.64 | 108.71 | 108.63 | 108.63 | 108.63 | 25,300 |
Feb 27, 2024 | 108.61 | 108.70 | 108.61 | 108.65 | 108.65 | 49,047 |
Feb 26, 2024 | 108.68 | 108.70 | 108.59 | 108.60 | 108.60 | 22,330 |
Feb 23, 2024 | 108.62 | 108.69 | 108.60 | 108.60 | 108.60 | 11,866 |
Feb 22, 2024 | 108.56 | 108.61 | 108.54 | 108.56 | 108.56 | 20,174 |
Feb 21, 2024 | 108.70 | 108.70 | 108.56 | 108.58 | 108.58 | 10,653 |
Feb 20, 2024 | 108.57 | 108.63 | 108.55 | 108.57 | 108.57 | 14,056 |
Feb 16, 2024 | 108.50 | 108.65 | 108.50 | 108.64 | 108.64 | 32,826 |
Feb 15, 2024 | 108.43 | 108.48 | 108.43 | 108.48 | 108.48 | 7,850 |
Feb 14, 2024 | 108.42 | 108.42 | 108.42 | 108.42 | 108.42 | 24,618 |
Feb 13, 2024 | 108.40 | 108.47 | 108.40 | 108.42 | 108.42 | 34,459 |
Feb 12, 2024 | 108.45 | 108.45 | 108.39 | 108.43 | 108.43 | 11,622 |
Feb 09, 2024 | 108.36 | 108.40 | 108.36 | 108.40 | 108.40 | 18,763 |
Feb 08, 2024 | 108.32 | 108.39 | 108.32 | 108.33 | 108.33 | 18,740 |
Feb 07, 2024 | 108.34 | 108.37 | 108.31 | 108.34 | 108.34 | 9,360 |
Feb 06, 2024 | 108.31 | 108.32 | 108.30 | 108.30 | 108.30 | 17,307 |
Feb 05, 2024 | 108.31 | 108.31 | 108.28 | 108.30 | 108.30 | 17,151 |
Feb 02, 2024 | 108.29 | 108.30 | 108.27 | 108.29 | 108.29 | 14,164 |
Feb 01, 2024 | 108.25 | 108.27 | 108.23 | 108.23 | 108.23 | 24,363 |
Jan 31, 2024 | 108.23 | 108.25 | 108.23 | 108.25 | 108.25 | 17,338 |
Jan 30, 2024 | 108.19 | 108.23 | 108.19 | 108.22 | 108.22 | 6,823 |
Jan 29, 2024 | 108.30 | 108.33 | 108.17 | 108.20 | 108.20 | 33,813 |
Jan 26, 2024 | 108.18 | 108.34 | 108.18 | 108.30 | 108.30 | 22,072 |
Jan 25, 2024 | 108.20 | 108.31 | 108.20 | 108.31 | 108.31 | 8,387 |
Jan 24, 2024 | 108.33 | 108.33 | 108.10 | 108.10 | 108.10 | 31,778 |
Jan 23, 2024 | 108.23 | 108.35 | 108.23 | 108.35 | 108.35 | 32,747 |
Jan 22, 2024 | 108.20 | 108.25 | 108.20 | 108.24 | 108.24 | 14,829 |
Jan 19, 2024 | 108.24 | 108.25 | 108.12 | 108.18 | 108.18 | 29,661 |
Jan 18, 2024 | 108.19 | 108.24 | 108.19 | 108.24 | 108.24 | 21,619 |
Jan 17, 2024 | 108.14 | 108.22 | 108.08 | 108.19 | 108.19 | 15,313 |
Jan 16, 2024 | 108.05 | 108.38 | 108.05 | 108.38 | 108.38 | 28,078 |
Jan 15, 2024 | 108.03 | 108.12 | 108.02 | 108.02 | 108.02 | 27,479 |
Jan 12, 2024 | 108.20 | 108.20 | 108.01 | 108.04 | 108.04 | 15,174 |
Jan 11, 2024 | 108.15 | 108.15 | 108.10 | 108.13 | 108.13 | 12,390 |
Jan 10, 2024 | 108.03 | 108.13 | 108.01 | 108.06 | 108.06 | 24,618 |
Jan 09, 2024 | 108.00 | 108.07 | 107.96 | 108.02 | 108.02 | 10,462 |
Jan 08, 2024 | 108.08 | 108.08 | 107.94 | 107.98 | 107.98 | 9,928 |
Jan 05, 2024 | 107.95 | 108.03 | 107.94 | 107.94 | 107.94 | 14,883 |
Jan 04, 2024 | 107.94 | 107.98 | 107.89 | 107.94 | 107.94 | 34,347 |
Jan 03, 2024 | 107.98 | 107.99 | 107.83 | 107.94 | 107.94 | 9,972 |
Jan 02, 2024 | 107.95 | 107.99 | 107.85 | 107.95 | 107.95 | 27,507 |
Dec 29, 2023 | 107.80 | 107.95 | 107.76 | 107.95 | 107.95 | 9,862 |
Dec 28, 2023 | 107.75 | 107.75 | 107.74 | 107.75 | 107.75 | 4,300 |
Dec 27, 2023 | 107.86 | 107.87 | 107.67 | 107.72 | 107.72 | 24,101 |
Dec 22, 2023 | 107.68 | 107.98 | 107.66 | 107.81 | 107.81 | 22,853 |
Dec 21, 2023 | 107.65 | 107.69 | 107.58 | 107.60 | 107.60 | 14,827 |
Dec 20, 2023 | 107.68 | 107.74 | 107.56 | 107.58 | 107.58 | 10,090 |
Dec 19, 2023 | 107.56 | 107.66 | 107.54 | 107.62 | 107.62 | 27,747 |
Dec 18, 2023 | 107.52 | 107.64 | 107.52 | 107.54 | 107.54 | 26,917 |
Dec 15, 2023 | 107.48 | 107.69 | 107.48 | 107.51 | 107.51 | 40,983 |
Dec 14, 2023 | 107.45 | 107.51 | 107.45 | 107.49 | 107.49 | 28,480 |
Dec 13, 2023 | 107.54 | 107.54 | 107.45 | 107.45 | 107.45 | 21,360 |
Dec 12, 2023 | 107.43 | 107.54 | 107.43 | 107.48 | 107.48 | 53,999 |
Dec 11, 2023 | 107.65 | 107.69 | 107.41 | 107.42 | 107.42 | 36,743 |
Dec 08, 2023 | 107.40 | 107.79 | 107.40 | 107.47 | 107.47 | 14,173 |
Dec 07, 2023 | 107.36 | 107.45 | 107.36 | 107.40 | 107.40 | 9,931 |
Dec 06, 2023 | 107.42 | 107.43 | 107.34 | 107.34 | 107.34 | 21,210 |
Dec 05, 2023 | 107.33 | 107.40 | 107.32 | 107.40 | 107.40 | 15,518 |
Dec 04, 2023 | 107.40 | 107.45 | 107.31 | 107.32 | 107.32 | 15,591 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |