Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 104.83 | 104.94 | 104.83 | 104.80 | 104.80 | 4,593 |
May 09, 2024 | 105.07 | 105.07 | 105.07 | 105.05 | 105.05 | 1 |
May 08, 2024 | 105.44 | 105.44 | 105.44 | 105.20 | 105.20 | 2,501 |
May 07, 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
May 03, 2024 | 104.13 | 104.13 | 104.13 | 104.60 | 104.60 | 143 |
May 02, 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
May 01, 2024 | 103.71 | 103.71 | 103.71 | 103.71 | 103.71 | - |
Apr 30, 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
Apr 29, 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
Apr 26, 2024 | 103.96 | 103.96 | 103.96 | 103.96 | 103.96 | - |
Apr 25, 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
Apr 24, 2024 | 104.44 | 104.44 | 104.44 | 104.14 | 104.14 | 20,407 |
Apr 23, 2024 | 104.76 | 104.76 | 104.76 | 104.76 | 104.76 | - |
Apr 22, 2024 | 105.30 | 105.30 | 105.20 | 105.22 | 105.22 | 4 |
Apr 19, 2024 | 104.58 | 104.58 | 104.20 | 104.67 | 104.67 | 3 |
Apr 18, 2024 | 104.48 | 104.48 | 104.45 | 104.29 | 104.29 | 12 |
Apr 17, 2024 | 104.13 | 104.21 | 104.13 | 104.33 | 104.33 | 23 |
Apr 16, 2024 | 104.36 | 104.36 | 104.19 | 104.25 | 104.25 | 85 |
Apr 15, 2024 | 104.82 | 104.82 | 104.32 | 104.48 | 104.48 | 1,103 |
Apr 12, 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
Apr 11, 2024 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - |
Apr 10, 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
Apr 09, 2024 | 105.02 | 105.02 | 105.02 | 105.26 | 105.26 | 14 |
Apr 08, 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
Apr 05, 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
Apr 04, 2024 | 105.28 | 105.47 | 105.28 | 105.40 | 105.40 | 105 |
Apr 03, 2024 | 105.04 | 105.04 | 105.04 | 105.04 | 105.04 | - |
Apr 02, 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
Mar 28, 2024 | 105.56 | 105.56 | 105.32 | 105.47 | 105.47 | 164 |
Mar 27, 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
Mar 26, 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
Mar 25, 2024 | 105.69 | 105.69 | 105.69 | 105.17 | 105.17 | 14 |
Mar 22, 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
Mar 21, 2024 | 104.97 | 104.97 | 104.97 | 104.97 | 104.97 | - |
Mar 20, 2024 | 104.33 | 104.53 | 104.32 | 104.27 | 104.27 | 420 |
Mar 19, 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
Mar 18, 2024 | 104.32 | 104.32 | 104.32 | 104.21 | 104.21 | 65 |
Mar 15, 2024 | 104.34 | 104.34 | 104.34 | 104.39 | 104.39 | 10 |
Mar 14, 2024 | 104.64 | 104.64 | 104.64 | 104.36 | 104.36 | 3,530 |
Mar 13, 2024 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | - |
Mar 12, 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
Mar 11, 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
Mar 08, 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
Mar 07, 2024 | 105.35 | 105.35 | 105.35 | 105.35 | 105.35 | - |
Mar 06, 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
Mar 05, 2024 | 104.92 | 104.92 | 104.92 | 105.07 | 105.07 | 302 |
Mar 04, 2024 | 104.64 | 104.65 | 104.64 | 104.63 | 104.63 | 40 |
Mar 01, 2024 | 104.35 | 104.35 | 104.35 | 104.72 | 104.72 | 89 |
Feb 29, 2024 | 103.98 | 104.10 | 103.98 | 104.65 | 104.65 | 9,525 |
Feb 28, 2024 | 104.40 | 104.40 | 104.32 | 104.29 | 104.29 | 146 |
Feb 27, 2024 | 104.17 | 104.17 | 104.17 | 104.17 | 104.17 | - |
Feb 26, 2024 | 104.53 | 104.53 | 104.53 | 104.40 | 104.40 | 1 |
Feb 23, 2024 | 104.68 | 104.68 | 104.68 | 104.68 | 104.68 | - |
Feb 22, 2024 | 104.42 | 104.42 | 104.42 | 104.42 | 104.42 | - |
Feb 21, 2024 | 104.70 | 104.70 | 104.70 | 104.46 | 104.46 | 500 |
Feb 20, 2024 | 104.73 | 104.73 | 104.65 | 104.76 | 104.76 | 2,543 |
Feb 19, 2024 | 104.41 | 104.41 | 104.40 | 104.47 | 104.47 | 30 |
Feb 16, 2024 | 104.64 | 104.64 | 104.54 | 104.58 | 104.58 | 414 |
Feb 15, 2024 | 105.33 | 105.33 | 104.93 | 104.83 | 104.83 | 276 |
Feb 14, 2024 | 104.82 | 104.82 | 104.82 | 104.82 | 104.82 | - |
Feb 13, 2024 | 104.06 | 104.06 | 104.01 | 104.06 | 104.06 | 361 |
Feb 12, 2024 | 104.65 | 104.65 | 104.65 | 104.51 | 104.51 | 60 |
Feb 09, 2024 | 104.60 | 104.67 | 104.49 | 104.43 | 104.43 | 164 |
Feb 08, 2024 | 104.61 | 104.61 | 104.61 | 104.57 | 104.57 | 20 |
Feb 07, 2024 | 104.84 | 104.84 | 104.84 | 104.85 | 104.85 | 5 |
Feb 06, 2024 | 105.32 | 105.32 | 105.32 | 105.07 | 105.07 | 8 |
Feb 05, 2024 | 105.36 | 105.36 | 105.21 | 105.22 | 105.22 | 75 |
Feb 02, 2024 | 105.80 | 105.80 | 105.44 | 105.58 | 105.58 | 485 |
Feb 01, 2024 | 106.24 | 106.24 | 106.24 | 106.24 | 106.24 | - |
Jan 31, 2024 | 105.68 | 105.68 | 105.68 | 105.99 | 105.99 | 2,500 |
Jan 30, 2024 | 105.69 | 105.69 | 105.52 | 105.48 | 105.48 | 288 |
Jan 29, 2024 | 105.38 | 105.38 | 105.33 | 105.32 | 105.32 | 21,020 |
Jan 26, 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
Jan 25, 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
Jan 24, 2024 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | - |
Jan 23, 2024 | 104.90 | 105.20 | 104.90 | 104.93 | 104.93 | 304 |
Jan 22, 2024 | 104.91 | 105.40 | 104.91 | 105.46 | 105.46 | 828 |
Jan 19, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
Jan 18, 2024 | 105.50 | 105.50 | 105.46 | 105.18 | 105.18 | 125 |
Jan 17, 2024 | 105.72 | 105.80 | 105.52 | 105.46 | 105.46 | 1,192 |
Jan 16, 2024 | 106.13 | 106.13 | 106.13 | 106.13 | 106.13 | - |
Jan 15, 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
Jan 12, 2024 | 106.69 | 106.69 | 106.67 | 106.69 | 106.69 | 2,647 |
Jan 11, 2024 | 106.56 | 106.56 | 106.53 | 106.44 | 106.44 | 228 |
Jan 10, 2024 | 106.36 | 106.36 | 106.36 | 106.36 | 106.36 | - |
Jan 09, 2024 | 106.27 | 106.27 | 106.27 | 106.34 | 106.34 | 85 |
Jan 08, 2024 | 106.62 | 106.62 | 106.62 | 106.90 | 106.90 | 821 |
Jan 05, 2024 | 106.91 | 106.91 | 106.88 | 106.82 | 106.82 | 112 |
Jan 04, 2024 | 107.91 | 107.97 | 107.27 | 107.43 | 107.43 | 2,604 |
Jan 03, 2024 | 107.99 | 107.99 | 107.89 | 107.98 | 107.98 | 2,557 |
Jan 02, 2024 | 109.04 | 109.04 | 107.70 | 108.32 | 108.32 | 280 |
Dec 29, 2023 | 108.90 | 108.90 | 108.90 | 108.90 | 108.90 | - |
Dec 28, 2023 | 109.56 | 109.56 | 109.56 | 109.43 | 109.43 | 24 |
Dec 27, 2023 | 109.00 | 109.50 | 109.00 | 109.60 | 109.60 | 66 |
Dec 22, 2023 | 108.83 | 108.83 | 108.83 | 108.86 | 108.86 | 2 |
Dec 21, 2023 | 109.14 | 109.14 | 109.14 | 109.14 | 109.14 | - |
Dec 20, 2023 | 108.58 | 108.58 | 108.58 | 108.63 | 108.63 | 50 |
Dec 19, 2023 | 107.88 | 107.88 | 107.88 | 107.68 | 107.68 | 524 |
Dec 18, 2023 | 107.65 | 107.91 | 107.65 | 107.57 | 107.57 | 162 |
Dec 15, 2023 | 107.00 | 107.10 | 107.00 | 107.54 | 107.54 | 31 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |