Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 110.68 | 110.68 | 110.68 | 110.68 | 110.68 | - |
May 02, 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
Apr 30, 2024 | 112.54 | 112.54 | 112.54 | 112.54 | 112.54 | - |
Apr 29, 2024 | 111.88 | 111.88 | 111.88 | 111.88 | 111.88 | - |
Apr 26, 2024 | 113.62 | 113.62 | 113.62 | 113.62 | 113.62 | - |
Apr 25, 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
Apr 24, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
Apr 23, 2024 | 113.52 | 113.52 | 113.52 | 113.52 | 113.52 | - |
Apr 22, 2024 | 112.08 | 112.08 | 112.08 | 112.08 | 112.08 | - |
Apr 19, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
Apr 18, 2024 | 111.56 | 111.56 | 111.56 | 111.56 | 111.56 | - |
Apr 17, 2024 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | - |
Apr 16, 2024 | 114.84 | 114.84 | 114.84 | 114.84 | 114.84 | - |
Apr 15, 2024 | 115.54 | 115.54 | 115.54 | 115.54 | 115.54 | - |
Apr 12, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
Apr 11, 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | - |
Apr 10, 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
Apr 09, 2024 | 113.74 | 113.74 | 113.74 | 113.74 | 113.74 | - |
Apr 08, 2024 | 112.58 | 112.58 | 112.58 | 112.58 | 112.58 | - |
Apr 05, 2024 | 110.98 | 110.98 | 110.98 | 110.98 | 110.98 | - |
Apr 04, 2024 | 110.76 | 110.76 | 110.76 | 110.76 | 110.76 | - |
Apr 03, 2024 | 112.96 | 112.96 | 112.96 | 112.96 | 112.96 | - |
Apr 02, 2024 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | - |
Mar 28, 2024 | 111.90 | 113.40 | 111.90 | 113.40 | 113.40 | 75 |
Mar 27, 2024 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | - |
Mar 26, 2024 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | - |
Mar 25, 2024 | 111.30 | 111.30 | 111.30 | 111.30 | 111.30 | - |
Mar 22, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
Mar 21, 2024 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - |
Mar 20, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | - |
Mar 19, 2024 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | - |
Mar 18, 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
Mar 15, 2024 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | - |
Mar 14, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
Mar 13, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | - |
Mar 12, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - |
Mar 11, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
Mar 08, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
Mar 07, 2024 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | - |
Mar 06, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 110.40 | - |
Mar 05, 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
Mar 04, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 112.20 | - |
Mar 01, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
Feb 29, 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
Feb 28, 2024 | 113.10 | 113.10 | 113.10 | 113.10 | 113.10 | - |
Feb 27, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 113.30 | - |
Feb 26, 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
Feb 23, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | - |
Feb 22, 2024 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | - |
Feb 21, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
Feb 20, 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
Feb 19, 2024 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | - |
Feb 16, 2024 | 113.60 | 113.60 | 113.60 | 113.60 | 113.60 | - |
Feb 15, 2024 | 113.70 | 113.70 | 113.70 | 113.70 | 113.70 | - |
Feb 14, 2024 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | - |
Feb 13, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.90 | - |
Feb 12, 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 112.80 | - |
Feb 12, 2024 | 0.89 Dividend | |||||
Feb 09, 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 112.61 | - |
Feb 08, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.01 | - |
Feb 07, 2024 | 113.30 | 113.30 | 113.30 | 113.30 | 112.41 | - |
Feb 06, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 110.23 | - |
Feb 05, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 111.52 | - |
Feb 02, 2024 | 110.40 | 110.40 | 110.40 | 110.40 | 109.53 | - |
Feb 01, 2024 | 112.40 | 112.40 | 112.40 | 112.40 | 111.52 | - |
Jan 31, 2024 | 112.90 | 112.90 | 112.90 | 112.90 | 112.01 | - |
Jan 30, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 110.82 | - |
Jan 29, 2024 | 111.10 | 111.10 | 111.10 | 111.10 | 110.23 | - |
Jan 26, 2024 | 111.00 | 111.00 | 111.00 | 111.00 | 110.13 | - |
Jan 25, 2024 | 111.90 | 111.90 | 111.90 | 111.90 | 111.02 | - |
Jan 24, 2024 | 112.80 | 112.80 | 112.80 | 112.80 | 111.92 | - |
Jan 23, 2024 | 112.20 | 112.20 | 112.20 | 112.20 | 111.32 | - |
Jan 22, 2024 | 111.70 | 111.70 | 111.70 | 111.70 | 110.82 | - |
Jan 19, 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 109.34 | - |
Jan 18, 2024 | 109.80 | 109.80 | 109.80 | 109.80 | 108.94 | - |
Jan 17, 2024 | 109.50 | 109.50 | 109.50 | 109.50 | 108.64 | - |
Jan 16, 2024 | 109.10 | 109.10 | 109.10 | 109.10 | 108.24 | - |
Jan 15, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.35 | - |
Jan 12, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.35 | - |
Jan 11, 2024 | 108.20 | 108.20 | 108.20 | 108.20 | 107.35 | - |
Jan 10, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 107.25 | - |
Jan 09, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 107.75 | - |
Jan 08, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.16 | - |
Jan 05, 2024 | 107.50 | 107.50 | 107.50 | 107.50 | 106.66 | - |
Jan 04, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 105.86 | - |
Jan 03, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.26 | - |
Jan 02, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 106.95 | - |
Dec 29, 2023 | 107.70 | 107.70 | 107.50 | 107.70 | 106.86 | - |
Dec 28, 2023 | 106.90 | 106.90 | 106.90 | 106.90 | 106.06 | - |
Dec 27, 2023 | 108.60 | 108.60 | 108.60 | 108.60 | 107.75 | - |
Dec 22, 2023 | 107.10 | 107.10 | 107.10 | 107.10 | 106.26 | - |
Dec 21, 2023 | 115.80 | 115.80 | 115.80 | 115.80 | 114.89 | - |
Dec 20, 2023 | 117.10 | 117.10 | 117.10 | 117.10 | 116.18 | - |
Dec 19, 2023 | 116.50 | 116.50 | 116.50 | 116.50 | 115.59 | - |
Dec 18, 2023 | 116.10 | 116.10 | 116.10 | 116.10 | 115.19 | - |
Dec 15, 2023 | 115.20 | 115.20 | 115.20 | 115.20 | 114.30 | - |
Dec 14, 2023 | 117.50 | 117.50 | 117.50 | 117.50 | 116.58 | - |
Dec 13, 2023 | 117.10 | 117.10 | 117.10 | 117.10 | 116.18 | - |
Dec 12, 2023 | 115.90 | 115.90 | 115.90 | 115.90 | 114.99 | - |
Dec 11, 2023 | 115.10 | 115.10 | 115.10 | 115.10 | 114.20 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |