Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | - | - | - | - | - | - |
May 02, 2024 | 105.87 | 105.87 | 105.87 | 105.87 | 105.87 | - |
May 01, 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
Apr 30, 2024 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | - |
Apr 29, 2024 | 107.81 | 107.81 | 107.81 | 107.81 | 107.81 | - |
Apr 26, 2024 | 107.53 | 107.53 | 107.53 | 107.53 | 107.53 | - |
Apr 25, 2024 | 104.92 | 104.92 | 104.92 | 104.92 | 104.92 | - |
Apr 24, 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
Apr 23, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
Apr 22, 2024 | 102.45 | 102.45 | 102.45 | 102.45 | 102.45 | - |
Apr 19, 2024 | 101.69 | 101.69 | 101.69 | 101.69 | 101.69 | - |
Apr 18, 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
Apr 17, 2024 | 104.62 | 104.62 | 104.62 | 104.62 | 104.62 | - |
Apr 16, 2024 | 106.33 | 106.33 | 106.33 | 106.33 | 106.33 | - |
Apr 15, 2024 | 106.21 | 106.21 | 106.21 | 106.21 | 106.21 | - |
Apr 12, 2024 | 108.08 | 108.08 | 108.08 | 108.08 | 108.08 | - |
Apr 11, 2024 | 110.46 | 110.46 | 110.46 | 110.46 | 110.46 | - |
Apr 10, 2024 | 108.93 | 108.93 | 108.93 | 108.93 | 108.93 | - |
Apr 09, 2024 | 110.48 | 110.48 | 110.48 | 110.48 | 110.48 | - |
Apr 08, 2024 | 109.79 | 109.79 | 109.79 | 109.79 | 109.79 | - |
Apr 05, 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
Apr 04, 2024 | 108.40 | 108.40 | 108.40 | 108.40 | 108.40 | - |
Apr 03, 2024 | 110.21 | 110.21 | 110.21 | 110.21 | 110.21 | - |
Apr 02, 2024 | 109.61 | 109.61 | 109.61 | 109.61 | 109.61 | - |
Apr 01, 2024 | 110.59 | 110.59 | 110.59 | 110.59 | 110.59 | - |
Mar 28, 2024 | 110.03 | 110.03 | 110.03 | 110.03 | 110.03 | - |
Mar 27, 2024 | 109.90 | 109.90 | 109.90 | 109.90 | 109.90 | - |
Mar 26, 2024 | 109.31 | 109.31 | 109.31 | 109.31 | 109.31 | - |
Mar 25, 2024 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | - |
Mar 22, 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
Mar 21, 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
Mar 20, 2024 | 108.60 | 108.60 | 108.60 | 108.60 | 108.60 | - |
Mar 19, 2024 | 107.18 | 107.18 | 107.18 | 107.18 | 107.18 | - |
Mar 18, 2024 | 106.78 | 106.78 | 106.78 | 106.78 | 106.78 | - |
Mar 15, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | - |
Mar 14, 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
Mar 13, 2024 | 107.68 | 107.68 | 107.68 | 107.68 | 107.68 | - |
Mar 12, 2024 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | - |
Mar 11, 2024 | 107.33 | 107.33 | 107.33 | 107.33 | 107.33 | - |
Mar 08, 2024 | 107.79 | 107.79 | 107.79 | 107.79 | 107.79 | - |
Mar 07, 2024 | 109.67 | 109.67 | 109.67 | 109.67 | 109.67 | - |
Mar 06, 2024 | 107.61 | 107.61 | 107.61 | 107.61 | 107.61 | - |
Mar 05, 2024 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | - |
Mar 04, 2024 | 108.41 | 108.41 | 108.41 | 108.41 | 108.41 | - |
Mar 01, 2024 | 108.77 | 108.77 | 108.77 | 108.77 | 108.77 | - |
Feb 29, 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
Feb 28, 2024 | 104.61 | 104.61 | 104.61 | 104.61 | 104.61 | - |
Feb 27, 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
Feb 26, 2024 | 105.03 | 105.03 | 105.03 | 105.03 | 105.03 | - |
Feb 23, 2024 | 104.98 | 104.98 | 104.98 | 104.98 | 104.98 | - |
Feb 22, 2024 | 105.16 | 105.16 | 105.16 | 105.16 | 105.16 | - |
Feb 21, 2024 | 102.39 | 102.39 | 102.39 | 102.39 | 102.39 | - |
Feb 20, 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
Feb 16, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 104.30 | - |
Feb 15, 2024 | 106.05 | 106.05 | 106.05 | 106.05 | 106.05 | - |
Feb 14, 2024 | 106.08 | 106.08 | 106.08 | 106.08 | 106.08 | - |
Feb 13, 2024 | 104.57 | 104.57 | 104.57 | 104.57 | 104.57 | - |
Feb 12, 2024 | 107.06 | 107.06 | 107.06 | 107.06 | 107.06 | - |
Feb 09, 2024 | 107.11 | 107.11 | 107.11 | 107.11 | 107.11 | - |
Feb 08, 2024 | 105.43 | 105.43 | 105.43 | 105.43 | 105.43 | - |
Feb 07, 2024 | 104.71 | 104.71 | 104.71 | 104.71 | 104.71 | - |
Feb 06, 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
Feb 05, 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
Feb 02, 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
Feb 01, 2024 | 103.32 | 103.32 | 103.32 | 103.32 | 103.32 | - |
Jan 31, 2024 | 102.12 | 102.12 | 102.12 | 102.12 | 102.12 | - |
Jan 30, 2024 | 104.47 | 104.47 | 104.47 | 104.47 | 104.47 | - |
Jan 29, 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
Jan 26, 2024 | 104.31 | 104.31 | 104.31 | 104.31 | 104.31 | - |
Jan 25, 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
Jan 24, 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
Jan 23, 2024 | 104.69 | 104.69 | 104.69 | 104.69 | 104.69 | - |
Jan 22, 2024 | 104.39 | 104.39 | 104.39 | 104.39 | 104.39 | - |
Jan 19, 2024 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | - |
Jan 18, 2024 | 100.97 | 100.97 | 100.97 | 100.97 | 100.97 | - |
Jan 17, 2024 | 99.09 | 99.09 | 99.09 | 99.09 | 99.09 | - |
Jan 16, 2024 | 99.88 | 99.88 | 99.88 | 99.88 | 99.88 | - |
Jan 12, 2024 | 99.95 | 99.95 | 99.95 | 99.95 | 99.95 | - |
Jan 11, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
Jan 10, 2024 | 99.76 | 99.76 | 99.76 | 99.76 | 99.76 | - |
Jan 09, 2024 | 99.20 | 99.20 | 99.20 | 99.20 | 99.20 | - |
Jan 08, 2024 | 99.43 | 99.43 | 99.43 | 99.43 | 99.43 | - |
Jan 05, 2024 | 97.14 | 97.14 | 97.14 | 97.14 | 97.14 | - |
Jan 04, 2024 | 97.11 | 97.11 | 97.11 | 97.11 | 97.11 | - |
Jan 03, 2024 | 97.83 | 97.83 | 97.83 | 97.83 | 97.83 | - |
Jan 02, 2024 | 99.24 | 99.24 | 99.24 | 99.24 | 99.24 | - |
Dec 29, 2023 | 101.39 | 101.39 | 101.39 | 101.39 | 101.39 | - |
Dec 28, 2023 | 102.15 | 102.15 | 102.15 | 102.15 | 102.15 | - |
Dec 27, 2023 | 102.28 | 102.28 | 102.28 | 102.28 | 102.28 | - |
Dec 26, 2023 | 102.41 | 102.41 | 102.41 | 102.41 | 102.41 | - |
Dec 22, 2023 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
Dec 21, 2023 | 101.64 | 101.64 | 101.64 | 101.64 | 101.64 | - |
Dec 20, 2023 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | - |
Dec 19, 2023 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
Dec 18, 2023 | 101.08 | 101.08 | 101.08 | 101.08 | 101.08 | - |
Dec 15, 2023 | 100.84 | 100.84 | 100.84 | 100.84 | 100.84 | - |
Dec 14, 2023 | 100.42 | 100.42 | 100.42 | 100.42 | 100.42 | - |
Dec 13, 2023 | 98.97 | 98.97 | 98.97 | 98.97 | 98.97 | - |
Dec 12, 2023 | 97.59 | 97.59 | 97.59 | 97.59 | 97.59 | - |
Dec 11, 2023 | 97.32 | 97.32 | 97.32 | 97.32 | 97.32 | - |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |