Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 10, 2024 | 105.15 | 105.15 | 105.15 | 105.15 | 105.15 | - |
May 09, 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
May 08, 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
May 07, 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
May 06, 2024 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | - |
May 03, 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
May 02, 2024 | 102.61 | 102.61 | 102.61 | 102.61 | 102.61 | - |
May 01, 2024 | 102.14 | 102.14 | 102.14 | 102.14 | 102.14 | - |
Apr 30, 2024 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
Apr 29, 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
Apr 26, 2024 | 103.56 | 103.56 | 103.56 | 103.56 | 103.56 | - |
Apr 25, 2024 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | - |
Apr 24, 2024 | 103.23 | 103.23 | 103.23 | 103.23 | 103.23 | - |
Apr 23, 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
Apr 22, 2024 | 101.28 | 101.28 | 101.28 | 101.28 | 101.28 | - |
Apr 19, 2024 | 100.59 | 100.59 | 100.59 | 100.59 | 100.59 | - |
Apr 18, 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
Apr 17, 2024 | 101.67 | 101.67 | 101.67 | 101.67 | 101.67 | - |
Apr 16, 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
Apr 15, 2024 | 103.20 | 103.20 | 103.20 | 103.20 | 103.20 | - |
Apr 12, 2024 | 104.63 | 104.63 | 104.63 | 104.63 | 104.63 | - |
Apr 11, 2024 | 106.54 | 106.54 | 106.54 | 106.54 | 106.54 | - |
Apr 10, 2024 | 106.29 | 106.29 | 106.29 | 106.29 | 106.29 | - |
Apr 09, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 107.70 | - |
Apr 08, 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
Apr 05, 2024 | 107.17 | 107.17 | 107.17 | 107.17 | 107.17 | - |
Apr 04, 2024 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - |
Apr 03, 2024 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
Apr 02, 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
Apr 01, 2024 | 108.24 | 108.24 | 108.24 | 108.24 | 108.24 | - |
Mar 28, 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
Mar 27, 2024 | 108.71 | 108.71 | 108.71 | 108.71 | 108.71 | - |
Mar 26, 2024 | 107.42 | 107.42 | 107.42 | 107.42 | 107.42 | - |
Mar 25, 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
Mar 22, 2024 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | - |
Mar 21, 2024 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | - |
Mar 20, 2024 | 106.99 | 106.99 | 106.99 | 106.99 | 106.99 | - |
Mar 19, 2024 | 106.15 | 106.15 | 106.15 | 106.15 | 106.15 | - |
Mar 18, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
Mar 15, 2024 | 105.41 | 105.41 | 105.41 | 105.41 | 105.41 | - |
Mar 14, 2024 | 105.77 | 105.77 | 105.77 | 105.77 | 105.77 | - |
Mar 13, 2024 | 106.75 | 106.75 | 106.75 | 106.75 | 106.75 | - |
Mar 12, 2024 | 107.41 | 107.41 | 107.41 | 107.41 | 107.41 | - |
Mar 11, 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
Mar 08, 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | - |
Mar 07, 2024 | 108.31 | 108.31 | 108.31 | 108.31 | 108.31 | - |
Mar 06, 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
Mar 05, 2024 | 106.16 | 106.16 | 106.16 | 106.16 | 106.16 | - |
Mar 04, 2024 | 107.23 | 107.23 | 107.23 | 107.23 | 107.23 | - |
Mar 01, 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
Feb 29, 2024 | 106.09 | 106.09 | 106.09 | 106.09 | 106.09 | - |
Feb 28, 2024 | 105.57 | 105.57 | 105.57 | 105.57 | 105.57 | - |
Feb 27, 2024 | 105.72 | 105.72 | 105.72 | 105.72 | 105.72 | - |
Feb 26, 2024 | 105.39 | 105.39 | 105.39 | 105.39 | 105.39 | - |
Feb 23, 2024 | 105.32 | 105.32 | 105.32 | 105.32 | 105.32 | - |
Feb 22, 2024 | 105.12 | 105.12 | 105.12 | 105.12 | 105.12 | - |
Feb 21, 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
Feb 20, 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
Feb 16, 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
Feb 15, 2024 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | - |
Feb 14, 2024 | 103.52 | 103.52 | 103.52 | 103.52 | 103.52 | - |
Feb 13, 2024 | 102.27 | 102.27 | 102.27 | 102.27 | 102.27 | - |
Feb 12, 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
Feb 09, 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
Feb 08, 2024 | 103.09 | 103.09 | 103.09 | 103.09 | 103.09 | - |
Feb 07, 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
Feb 06, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | - |
Feb 05, 2024 | 100.78 | 100.78 | 100.78 | 100.78 | 100.78 | - |
Feb 02, 2024 | 101.42 | 101.42 | 101.42 | 101.42 | 101.42 | - |
Feb 01, 2024 | 101.43 | 101.43 | 101.43 | 101.43 | 101.43 | - |
Jan 31, 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | - |
Jan 30, 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
Jan 29, 2024 | 102.23 | 102.23 | 102.23 | 102.23 | 102.23 | - |
Jan 26, 2024 | 101.06 | 101.06 | 101.06 | 101.06 | 101.06 | - |
Jan 25, 2024 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
Jan 24, 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
Jan 23, 2024 | 101.34 | 101.34 | 101.34 | 101.34 | 101.34 | - |
Jan 22, 2024 | 101.12 | 101.12 | 101.12 | 101.12 | 101.12 | - |
Jan 19, 2024 | 100.23 | 100.23 | 100.23 | 100.23 | 100.23 | - |
Jan 18, 2024 | 99.44 | 99.44 | 99.44 | 99.44 | 99.44 | - |
Jan 17, 2024 | 98.43 | 98.43 | 98.43 | 98.43 | 98.43 | - |
Jan 16, 2024 | 99.18 | 99.18 | 99.18 | 99.18 | 99.18 | - |
Jan 12, 2024 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | - |
Jan 11, 2024 | 99.56 | 99.56 | 99.56 | 99.56 | 99.56 | - |
Jan 10, 2024 | 99.53 | 99.53 | 99.53 | 99.53 | 99.53 | - |
Jan 09, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | - |
Jan 08, 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
Jan 05, 2024 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | - |
Jan 04, 2024 | 97.43 | 97.43 | 97.43 | 97.43 | 97.43 | - |
Jan 03, 2024 | 97.35 | 97.35 | 97.35 | 97.35 | 97.35 | - |
Jan 02, 2024 | 99.34 | 99.34 | 99.34 | 99.34 | 99.34 | - |
Dec 29, 2023 | 100.25 | 100.25 | 100.25 | 100.25 | 100.25 | - |
Dec 28, 2023 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
Dec 27, 2023 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | - |
Dec 26, 2023 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | - |
Dec 22, 2023 | 99.91 | 99.91 | 99.91 | 99.91 | 99.91 | - |
Dec 21, 2023 | 99.29 | 99.29 | 99.29 | 99.29 | 99.29 | - |
Dec 20, 2023 | 97.89 | 97.89 | 97.89 | 97.89 | 97.89 | - |
Dec 19, 2023 | 99.75 | 99.75 | 99.75 | 99.75 | 99.75 | - |
Dec 18, 2023 | 98.94 | 98.94 | 98.94 | 98.94 | 98.94 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |