Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | 31 |
May 02, 2024 | 98.95 | 98.95 | 98.95 | 98.95 | 98.95 | - |
Apr 30, 2024 | 105.84 | 105.84 | 97.95 | 97.95 | 97.95 | 31 |
Apr 29, 2024 | 104.94 | 104.94 | 104.94 | 104.94 | 104.94 | - |
Apr 26, 2024 | 105.44 | 105.44 | 105.44 | 105.44 | 105.44 | - |
Apr 25, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | - |
Apr 24, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - |
Apr 23, 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
Apr 22, 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
Apr 19, 2024 | 106.32 | 106.32 | 106.32 | 106.32 | 106.32 | - |
Apr 18, 2024 | 108.76 | 108.76 | 108.76 | 108.76 | 108.76 | - |
Apr 17, 2024 | 110.52 | 110.52 | 110.52 | 110.52 | 110.52 | 3 |
Apr 16, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
Apr 15, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
Apr 12, 2024 | 110.74 | 110.74 | 110.74 | 110.74 | 110.74 | - |
Apr 11, 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
Apr 10, 2024 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | - |
Apr 09, 2024 | 112.54 | 112.54 | 110.10 | 110.10 | 110.10 | 20 |
Apr 08, 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
Apr 05, 2024 | 111.46 | 111.62 | 111.46 | 111.62 | 111.62 | 12 |
Apr 04, 2024 | 111.46 | 111.46 | 111.46 | 111.46 | 111.46 | - |
Apr 03, 2024 | 112.68 | 112.68 | 112.68 | 112.68 | 112.68 | - |
Apr 02, 2024 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | - |
Mar 28, 2024 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | - |
Mar 27, 2024 | 114.26 | 114.26 | 114.26 | 114.26 | 114.26 | - |
Mar 26, 2024 | 114.34 | 114.34 | 114.34 | 114.34 | 114.34 | - |
Mar 25, 2024 | 114.58 | 114.58 | 114.34 | 114.34 | 114.34 | 10 |
Mar 22, 2024 | 114.58 | 114.58 | 114.58 | 114.58 | 114.58 | - |
Mar 21, 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
Mar 20, 2024 | 111.02 | 111.02 | 111.02 | 111.02 | 111.02 | - |
Mar 19, 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
Mar 18, 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
Mar 15, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
Mar 14, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
Mar 13, 2024 | 104.88 | 104.88 | 104.88 | 104.88 | 104.88 | - |
Mar 12, 2024 | 104.64 | 104.64 | 104.64 | 104.64 | 104.64 | - |
Mar 11, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
Mar 08, 2024 | 104.66 | 104.66 | 104.66 | 104.66 | 104.66 | - |
Mar 07, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
Mar 06, 2024 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | - |
Mar 05, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
Mar 04, 2024 | 103.50 | 103.50 | 103.50 | 103.50 | 103.50 | - |
Mar 01, 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
Feb 29, 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
Feb 28, 2024 | 102.98 | 102.98 | 102.98 | 102.98 | 102.98 | - |
Feb 27, 2024 | 103.12 | 103.12 | 103.12 | 103.12 | 103.12 | - |
Feb 26, 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
Feb 23, 2024 | 101.92 | 102.12 | 101.92 | 102.12 | 102.12 | 10 |
Feb 22, 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
Feb 21, 2024 | 99.12 | 99.12 | 99.12 | 99.12 | 99.12 | - |
Feb 20, 2024 | 100.06 | 100.06 | 99.12 | 99.12 | 99.12 | 50 |
Feb 19, 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
Feb 16, 2024 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | - |
Feb 15, 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
Feb 14, 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 98.13 | - |
Feb 14, 2024 | 0.27 Dividend | |||||
Feb 13, 2024 | 98.13 | 98.13 | 98.13 | 98.13 | 97.86 | - |
Feb 12, 2024 | 97.96 | 97.96 | 97.96 | 97.96 | 97.69 | - |
Feb 09, 2024 | 97.71 | 97.71 | 97.71 | 97.71 | 97.44 | - |
Feb 08, 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 96.97 | - |
Feb 07, 2024 | 96.68 | 96.68 | 96.68 | 96.68 | 96.41 | - |
Feb 06, 2024 | 96.59 | 96.59 | 96.59 | 96.59 | 96.32 | - |
Feb 05, 2024 | 95.20 | 95.65 | 95.11 | 95.65 | 95.39 | 78 |
Feb 02, 2024 | 93.61 | 93.61 | 93.61 | 93.61 | 93.35 | - |
Feb 01, 2024 | 93.25 | 93.25 | 93.25 | 93.25 | 92.99 | - |
Jan 31, 2024 | 94.01 | 94.62 | 94.01 | 94.62 | 94.36 | 20 |
Jan 30, 2024 | 93.81 | 93.81 | 93.81 | 93.81 | 93.55 | - |
Jan 29, 2024 | 94.31 | 94.31 | 94.31 | 94.31 | 94.05 | - |
Jan 26, 2024 | 93.85 | 93.85 | 93.85 | 93.85 | 93.59 | - |
Jan 25, 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 92.75 | - |
Jan 24, 2024 | 93.01 | 93.01 | 93.01 | 93.01 | 92.75 | - |
Jan 23, 2024 | 88.73 | 88.73 | 88.73 | 88.73 | 88.49 | - |
Jan 22, 2024 | 88.13 | 88.13 | 88.13 | 88.13 | 87.89 | - |
Jan 19, 2024 | 87.39 | 87.39 | 87.39 | 87.39 | 87.15 | - |
Jan 18, 2024 | 86.06 | 86.06 | 86.06 | 86.06 | 85.82 | - |
Jan 17, 2024 | 86.04 | 86.04 | 86.04 | 86.04 | 85.80 | - |
Jan 16, 2024 | 86.02 | 86.02 | 86.02 | 86.02 | 85.78 | - |
Jan 15, 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 85.85 | - |
Jan 12, 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 85.85 | - |
Jan 11, 2024 | 86.09 | 86.09 | 86.09 | 86.09 | 85.85 | - |
Jan 10, 2024 | 86.63 | 86.63 | 86.04 | 86.04 | 85.80 | 35 |
Jan 09, 2024 | 87.06 | 87.06 | 86.63 | 86.63 | 86.39 | 100 |
Jan 08, 2024 | 85.40 | 85.40 | 85.40 | 85.40 | 85.17 | - |
Jan 05, 2024 | 85.97 | 85.97 | 85.97 | 85.97 | 85.73 | - |
Jan 04, 2024 | 87.16 | 87.16 | 87.16 | 87.16 | 86.92 | - |
Jan 03, 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.11 | - |
Jan 02, 2024 | 88.35 | 88.35 | 88.35 | 88.35 | 88.11 | - |
Dec 29, 2023 | 88.22 | 88.22 | 88.22 | 88.22 | 87.98 | - |
Dec 28, 2023 | 88.15 | 88.15 | 88.13 | 88.13 | 87.89 | 52 |
Dec 27, 2023 | 88.15 | 88.15 | 88.15 | 88.15 | 87.91 | - |
Dec 22, 2023 | 88.05 | 88.05 | 88.05 | 88.05 | 87.81 | - |
Dec 21, 2023 | 88.07 | 88.07 | 88.07 | 88.07 | 87.83 | - |
Dec 20, 2023 | 88.11 | 88.11 | 88.11 | 88.11 | 87.87 | - |
Dec 19, 2023 | 87.83 | 87.83 | 87.83 | 87.83 | 87.59 | - |
Dec 18, 2023 | 88.14 | 88.14 | 88.14 | 88.14 | 87.90 | - |
Dec 15, 2023 | 87.49 | 87.49 | 87.49 | 87.49 | 87.25 | - |
Dec 14, 2023 | 87.71 | 87.71 | 87.71 | 87.71 | 87.47 | - |
Dec 14, 2023 | 3.2 Dividend | |||||
Dec 13, 2023 | 90.68 | 90.68 | 90.68 | 90.68 | 87.24 | - |
Dec 12, 2023 | 90.68 | 90.68 | 90.68 | 90.68 | 87.24 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |