Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 97.47 | 97.47 | 97.47 | 97.47 | 97.47 | - |
May 02, 2024 | 94.52 | 94.52 | 94.52 | 94.52 | 94.52 | - |
Apr 30, 2024 | 97.58 | 97.58 | 97.58 | 97.58 | 97.58 | - |
Apr 29, 2024 | 97.29 | 97.29 | 97.29 | 97.29 | 97.29 | - |
Apr 26, 2024 | 96.09 | 96.09 | 96.09 | 96.09 | 96.09 | - |
Apr 25, 2024 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | - |
Apr 24, 2024 | 97.12 | 97.12 | 97.12 | 97.12 | 97.12 | - |
Apr 23, 2024 | 96.82 | 96.82 | 96.82 | 96.82 | 96.82 | - |
Apr 22, 2024 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | - |
Apr 19, 2024 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | - |
Apr 18, 2024 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | - |
Apr 17, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
Apr 16, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
Apr 15, 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | - |
Apr 12, 2024 | 111.32 | 111.32 | 111.32 | 111.32 | 111.32 | - |
Apr 11, 2024 | 111.20 | 111.20 | 111.20 | 111.20 | 111.20 | - |
Apr 10, 2024 | 115.24 | 115.24 | 115.24 | 115.24 | 115.24 | - |
Apr 09, 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
Apr 08, 2024 | 113.94 | 113.94 | 113.94 | 113.94 | 113.94 | - |
Apr 05, 2024 | 114.22 | 114.22 | 114.22 | 114.22 | 114.22 | - |
Apr 04, 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
Apr 03, 2024 | 115.16 | 115.16 | 115.16 | 115.16 | 115.16 | - |
Apr 02, 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
Mar 28, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
Mar 27, 2024 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | - |
Mar 26, 2024 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | - |
Mar 25, 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
Mar 22, 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - |
Mar 21, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | - |
Mar 20, 2024 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | - |
Mar 19, 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | - |
Mar 18, 2024 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - |
Mar 15, 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 120.90 | - |
Mar 15, 2024 | 0.96 Dividend | |||||
Mar 14, 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 119.94 | - |
Mar 13, 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 121.13 | - |
Mar 12, 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 121.63 | - |
Mar 11, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.23 | - |
Mar 08, 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.15 | - |
Mar 07, 2024 | 120.80 | 120.80 | 120.80 | 120.80 | 119.84 | - |
Mar 06, 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 119.94 | - |
Mar 05, 2024 | 121.70 | 121.70 | 121.70 | 121.70 | 120.73 | - |
Mar 04, 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 121.82 | - |
Mar 01, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 121.43 | - |
Feb 29, 2024 | 122.50 | 122.50 | 122.50 | 122.50 | 121.53 | - |
Feb 28, 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 120.14 | - |
Feb 27, 2024 | 120.90 | 120.90 | 120.90 | 120.90 | 119.94 | - |
Feb 26, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 120.83 | - |
Feb 23, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.23 | - |
Feb 22, 2024 | 122.20 | 122.20 | 122.20 | 122.20 | 121.23 | - |
Feb 21, 2024 | 122.10 | 122.10 | 122.10 | 122.10 | 121.13 | - |
Feb 20, 2024 | 123.00 | 123.00 | 123.00 | 123.00 | 122.02 | - |
Feb 19, 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 121.63 | - |
Feb 16, 2024 | 122.40 | 122.40 | 122.40 | 122.40 | 121.43 | - |
Feb 15, 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 119.74 | - |
Feb 14, 2024 | 121.10 | 121.10 | 121.10 | 121.10 | 120.14 | - |
Feb 13, 2024 | 121.40 | 121.40 | 121.40 | 121.40 | 120.44 | - |
Feb 12, 2024 | 121.60 | 121.60 | 121.60 | 121.60 | 120.63 | - |
Feb 09, 2024 | 121.00 | 121.00 | 121.00 | 121.00 | 120.04 | - |
Feb 08, 2024 | 118.70 | 118.70 | 118.70 | 118.70 | 117.76 | - |
Feb 07, 2024 | 120.10 | 120.10 | 120.10 | 120.10 | 119.15 | - |
Feb 06, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.07 | - |
Feb 05, 2024 | 119.00 | 119.00 | 119.00 | 119.00 | 118.06 | - |
Feb 02, 2024 | 118.90 | 118.90 | 118.90 | 118.90 | 117.96 | - |
Feb 01, 2024 | 116.30 | 116.30 | 116.30 | 116.30 | 115.38 | - |
Jan 31, 2024 | 115.90 | 115.90 | 115.90 | 115.90 | 114.98 | - |
Jan 30, 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 116.07 | - |
Jan 29, 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 114.88 | - |
Jan 26, 2024 | 115.10 | 115.10 | 115.10 | 115.10 | 114.19 | - |
Jan 25, 2024 | 114.50 | 114.50 | 114.50 | 114.50 | 113.59 | - |
Jan 24, 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 115.87 | - |
Jan 23, 2024 | 116.90 | 116.90 | 116.90 | 116.90 | 115.97 | - |
Jan 22, 2024 | 116.70 | 116.70 | 116.70 | 116.70 | 115.77 | - |
Jan 19, 2024 | 115.00 | 115.00 | 115.00 | 115.00 | 114.09 | - |
Jan 18, 2024 | 115.30 | 115.30 | 115.30 | 115.30 | 114.38 | - |
Jan 17, 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 117.16 | - |
Jan 16, 2024 | 118.20 | 118.20 | 118.20 | 118.20 | 117.26 | - |
Jan 15, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.56 | - |
Jan 12, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.56 | - |
Jan 11, 2024 | 120.70 | 120.70 | 120.70 | 120.70 | 119.74 | - |
Jan 10, 2024 | 120.50 | 120.50 | 120.50 | 120.50 | 119.54 | - |
Jan 09, 2024 | 120.40 | 120.40 | 120.40 | 120.40 | 119.44 | - |
Jan 08, 2024 | 117.80 | 117.80 | 117.80 | 117.80 | 116.86 | - |
Jan 05, 2024 | 118.00 | 118.00 | 118.00 | 118.00 | 117.06 | - |
Jan 04, 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 117.56 | - |
Jan 03, 2024 | 121.80 | 121.80 | 121.80 | 121.80 | 120.83 | - |
Jan 02, 2024 | 120.20 | 120.20 | 120.20 | 120.20 | 119.25 | - |
Dec 29, 2023 | 121.10 | 121.10 | 121.10 | 121.10 | 120.14 | - |
Dec 28, 2023 | 119.60 | 119.60 | 119.60 | 119.60 | 118.65 | - |
Dec 27, 2023 | 119.80 | 119.80 | 119.80 | 119.80 | 118.85 | - |
Dec 22, 2023 | 117.60 | 117.60 | 117.60 | 117.60 | 116.67 | - |
Dec 21, 2023 | 118.40 | 118.40 | 118.40 | 118.40 | 117.46 | - |
Dec 20, 2023 | 120.90 | 120.90 | 120.90 | 120.90 | 119.94 | - |
Dec 19, 2023 | 120.30 | 120.30 | 120.30 | 120.30 | 119.34 | - |
Dec 18, 2023 | 122.10 | 122.10 | 122.10 | 122.10 | 121.13 | - |
Dec 15, 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 122.02 | - |
Dec 15, 2023 | 0.87 Dividend | |||||
Dec 14, 2023 | 117.70 | 117.70 | 117.70 | 117.70 | 115.90 | - |
Dec 13, 2023 | 112.30 | 112.30 | 112.30 | 112.30 | 110.58 | - |
Dec 12, 2023 | 112.30 | 112.30 | 112.30 | 112.30 | 110.58 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |