Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | - | - | - | - | - | - |
Apr 25, 2024 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | - |
Apr 24, 2024 | 112.49 | 112.49 | 112.49 | 112.49 | 112.49 | - |
Apr 23, 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
Apr 22, 2024 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
Apr 19, 2024 | 111.34 | 111.34 | 111.34 | 111.34 | 111.34 | - |
Apr 18, 2024 | 111.59 | 111.59 | 111.59 | 111.59 | 111.59 | - |
Apr 17, 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
Apr 16, 2024 | 112.93 | 112.93 | 112.93 | 112.93 | 112.93 | - |
Apr 15, 2024 | 113.39 | 113.39 | 113.39 | 113.39 | 113.39 | - |
Apr 12, 2024 | 113.87 | 113.87 | 113.87 | 113.87 | 113.87 | - |
Apr 11, 2024 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | - |
Apr 10, 2024 | 113.46 | 113.46 | 113.46 | 113.46 | 113.46 | - |
Apr 09, 2024 | 113.43 | 113.43 | 113.43 | 113.43 | 113.43 | - |
Apr 08, 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
Apr 05, 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - |
Apr 04, 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
Apr 03, 2024 | 112.76 | 112.76 | 112.76 | 112.76 | 112.76 | - |
Apr 02, 2024 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | - |
Mar 28, 2024 | 113.48 | 113.48 | 113.48 | 113.48 | 113.48 | - |
Mar 27, 2024 | 113.23 | 113.23 | 113.23 | 113.23 | 113.23 | - |
Mar 26, 2024 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | - |
Mar 25, 2024 | 113.43 | 113.43 | 113.43 | 113.43 | 113.43 | - |
Mar 22, 2024 | 113.66 | 113.66 | 113.66 | 113.66 | 113.66 | - |
Mar 21, 2024 | 112.67 | 112.67 | 112.67 | 112.67 | 112.67 | - |
Mar 20, 2024 | 112.13 | 112.13 | 112.13 | 112.13 | 112.13 | - |
Mar 19, 2024 | 111.96 | 111.96 | 111.96 | 111.96 | 111.96 | - |
Mar 18, 2024 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | - |
Mar 15, 2024 | 112.73 | 112.73 | 112.73 | 112.73 | 112.73 | - |
Mar 14, 2024 | 114.92 | 114.92 | 114.92 | 114.92 | 114.92 | - |
Mar 13, 2024 | 114.10 | 114.10 | 114.10 | 114.10 | 114.10 | - |
Mar 12, 2024 | 113.32 | 113.32 | 113.32 | 113.32 | 113.32 | - |
Mar 11, 2024 | 113.47 | 113.47 | 113.47 | 113.47 | 113.47 | - |
Mar 08, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
Mar 07, 2024 | 112.29 | 112.29 | 112.29 | 112.29 | 112.29 | - |
Mar 06, 2024 | 112.28 | 112.28 | 112.28 | 112.28 | 112.28 | - |
Mar 05, 2024 | 112.61 | 112.61 | 112.61 | 112.61 | 112.61 | - |
Mar 04, 2024 | 112.79 | 112.79 | 112.79 | 112.79 | 112.79 | - |
Mar 01, 2024 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | - |
Feb 29, 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | - |
Feb 28, 2024 | 112.84 | 112.84 | 112.84 | 112.84 | 112.84 | - |
Feb 27, 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
Feb 26, 2024 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | - |
Feb 23, 2024 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
Feb 22, 2024 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
Feb 21, 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
Feb 20, 2024 | 113.61 | 113.61 | 113.61 | 113.61 | 113.61 | - |
Feb 19, 2024 | 114.48 | 114.48 | 114.48 | 114.48 | 114.48 | - |
Feb 16, 2024 | 113.57 | 113.57 | 113.57 | 113.57 | 113.57 | - |
Feb 15, 2024 | 113.15 | 113.15 | 113.15 | 113.15 | 113.15 | - |
Feb 14, 2024 | 112.51 | 112.51 | 112.51 | 112.51 | 112.51 | - |
Feb 13, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
Feb 12, 2024 | 112.85 | 112.85 | 112.85 | 112.85 | 112.85 | - |
Feb 09, 2024 | 113.03 | 113.03 | 113.03 | 113.03 | 113.03 | - |
Feb 08, 2024 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | - |
Feb 07, 2024 | 112.32 | 112.32 | 112.32 | 112.32 | 112.32 | - |
Feb 06, 2024 | 111.49 | 111.49 | 111.49 | 111.49 | 111.49 | - |
Feb 05, 2024 | 112.14 | 112.14 | 112.14 | 112.14 | 112.14 | - |
Feb 02, 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
Feb 01, 2024 | 112.66 | 112.66 | 112.66 | 112.66 | 112.66 | - |
Jan 31, 2024 | 111.72 | 111.72 | 111.72 | 111.72 | 111.72 | - |
Jan 30, 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - |
Jan 29, 2024 | 110.90 | 110.90 | 110.90 | 110.90 | 110.90 | - |
Jan 26, 2024 | - | - | - | - | - | - |
Jan 25, 2024 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | - |
Jan 24, 2024 | 109.68 | 109.68 | 109.68 | 109.68 | 109.68 | - |
Jan 23, 2024 | 109.46 | 109.46 | 109.46 | 109.46 | 109.46 | - |
Jan 22, 2024 | 108.69 | 108.69 | 108.69 | 108.69 | 108.69 | - |
Jan 19, 2024 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | - |
Jan 18, 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
Jan 17, 2024 | 111.19 | 111.19 | 111.19 | 111.19 | 111.19 | - |
Jan 16, 2024 | 110.06 | 110.06 | 110.06 | 110.06 | 110.06 | - |
Jan 15, 2024 | 110.53 | 110.53 | 110.53 | 110.53 | 110.53 | - |
Jan 12, 2024 | 109.13 | 109.13 | 109.13 | 109.13 | 109.13 | - |
Jan 11, 2024 | 109.87 | 109.87 | 109.87 | 109.87 | 109.87 | - |
Jan 10, 2024 | 110.28 | 110.28 | 110.28 | 110.28 | 110.28 | - |
Jan 09, 2024 | 111.67 | 111.67 | 111.67 | 111.67 | 111.67 | - |
Jan 08, 2024 | - | - | - | - | - | - |
Jan 05, 2024 | - | - | - | - | - | - |
Jan 04, 2024 | - | - | - | - | - | - |
Jan 03, 2024 | - | - | - | - | - | - |
Jan 02, 2024 | 112.77 | 112.77 | 112.77 | 112.77 | 112.77 | - |
Dec 29, 2023 | 112.52 | 112.52 | 112.52 | 112.52 | 112.52 | - |
Dec 28, 2023 | - | - | - | - | - | - |
Dec 27, 2023 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | - |
Dec 22, 2023 | 111.57 | 111.57 | 111.57 | 111.57 | 111.57 | - |
Dec 21, 2023 | 111.76 | 111.76 | 111.76 | 111.76 | 111.76 | - |
Dec 20, 2023 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | - |
Dec 19, 2023 | 110.45 | 110.45 | 110.45 | 110.45 | 110.45 | - |
Dec 18, 2023 | 110.75 | 110.75 | 110.75 | 110.75 | 110.75 | - |
Dec 15, 2023 | 109.99 | 109.99 | 109.99 | 109.99 | 109.99 | - |
Dec 14, 2023 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | - |
Dec 13, 2023 | 107.62 | 107.62 | 107.62 | 107.62 | 107.62 | - |
Dec 12, 2023 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
Dec 11, 2023 | 108.49 | 108.49 | 108.49 | 108.49 | 108.49 | - |
Dec 08, 2023 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
Dec 07, 2023 | 107.16 | 107.16 | 107.16 | 107.16 | 107.16 | - |
Dec 06, 2023 | 108.06 | 108.06 | 108.06 | 108.06 | 108.06 | - |
Dec 05, 2023 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | - |
Dec 04, 2023 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |